SHA:603248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.15	21.86	20.10	20.43	20.43	-4.13%	17,602,220
Sep 29, 2026	22.10	22.57	20.90	21.31	21.31	-8.15%	21,757,759
Sep 28, 2026	22.32	24.60	20.53	23.20	23.20	2.93%	27,259,348
Sep 24, 2026	20.80	23.49	20.61	22.54	22.54	4.89%	26,362,547
Sep 23, 2026	22.62	22.63	21.49	21.49	21.49	-10.01%	23,113,677
Sep 22, 2026	23.05	24.44	22.89	23.88	23.88	-1.53%	30,625,685
Sep 21, 2026	25.68	26.49	23.60	24.25	24.25	-1.30%	40,001,876
Sep 18, 2026	22.55	24.57	22.55	24.57	24.57	9.98%	23,749,988
Sep 17, 2026	19.56	22.34	19.16	22.34	22.34	10.00%	24,229,720
Sep 16, 2026	20.00	20.31	20.00	20.31	20.31	10.02%	7,899,535
Sep 15, 2026	16.81	18.46	16.72	18.46	18.46	10.01%	7,987,769
Sep 14, 2026	16.81	16.91	16.61	16.78	16.78	-	1,895,242
Sep 11, 2026	17.16	17.16	16.60	16.78	16.78	-1.64%	2,037,128
Sep 10, 2026	17.25	17.31	16.95	17.06	17.06	-1.73%	1,656,980
Sep 9, 2026	17.72	17.74	17.35	17.36	17.36	-1.59%	1,756,663
Sep 8, 2026	17.79	17.79	17.50	17.64	17.64	-0.23%	1,886,157
Sep 7, 2026	17.74	17.90	17.60	17.68	17.68	-0.34%	1,880,522
Sep 4, 2026	18.01	18.25	17.66	17.74	17.74	-0.67%	2,335,860
Sep 3, 2026	18.08	18.45	17.85	17.86	17.86	-1.76%	2,501,042
Sep 2, 2026	18.18	18.25	17.92	18.18	18.18	-0.76%	1,945,415
Sep 1, 2026	18.02	18.44	18.01	18.32	18.32	1.66%	2,775,884
Aug 31, 2026	18.28	18.28	17.92	18.02	18.02	-0.88%	1,972,941
Aug 28, 2026	18.08	18.35	17.95	18.18	18.18	1.00%	2,365,023
Aug 27, 2026	17.95	18.03	17.79	18.00	18.00	0.11%	2,704,671
Aug 26, 2026	18.36	18.46	17.89	17.98	17.98	-2.02%	2,066,224
Aug 25, 2026	18.07	18.47	18.00	18.35	18.35	1.61%	1,782,935
Aug 24, 2026	18.11	18.39	17.81	18.06	18.06	-0.28%	2,151,321
Aug 21, 2026	18.40	18.40	17.98	18.11	18.11	-1.09%	1,953,905
Aug 20, 2026	18.48	18.85	18.29	18.31	18.31	-1.08%	3,389,532
Aug 19, 2026	19.49	19.89	18.46	18.51	18.51	-5.61%	6,558,233
Aug 18, 2026	18.96	19.88	18.81	19.61	19.61	3.43%	7,692,989
Aug 17, 2026	18.86	19.02	18.61	18.96	18.96	0.53%	2,323,916
Aug 14, 2026	19.10	19.13	18.67	18.86	18.86	-0.26%	2,513,579
Aug 13, 2026	19.32	19.38	18.90	18.91	18.91	-1.87%	2,665,579
Aug 12, 2026	19.15	19.38	19.01	19.27	19.27	0.89%	2,538,426
Aug 11, 2026	19.26	19.26	18.91	19.10	19.10	-0.83%	2,074,604
Aug 10, 2026	19.09	19.30	18.86	19.26	19.26	1.05%	2,871,164
Aug 7, 2026	19.01	19.08	18.67	19.06	19.06	0.42%	2,947,881
Aug 6, 2026	19.19	19.39	18.85	18.98	18.98	-1.09%	3,750,601
Aug 5, 2026	19.53	19.53	19.04	19.19	19.19	-0.78%	4,197,713
Aug 4, 2026	19.49	19.53	19.12	19.34	19.34	-0.31%	3,804,237
Aug 3, 2026	18.63	19.40	18.58	19.40	19.40	4.08%	4,606,350
Jul 31, 2026	18.71	19.04	18.58	18.64	18.64	0.76%	4,314,894
Jul 30, 2026	18.22	18.90	18.22	18.50	18.50	0.54%	4,713,733
Jul 29, 2026	17.90	18.50	17.80	18.40	18.40	2.79%	4,381,717
Jul 28, 2026	17.90	18.19	17.76	17.90	17.90	0.39%	4,086,061
Jul 27, 2026	17.07	17.87	17.07	17.83	17.83	2.83%	3,038,874
Jul 24, 2026	17.50	17.90	17.26	17.34	17.34	-2.03%	2,918,435
Jul 23, 2026	16.95	17.73	16.95	17.70	17.70	4.18%	4,239,284
Jul 22, 2026	17.04	17.24	16.70	16.99	16.99	-0.93%	3,447,219