SHA:603648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.28	10.40	10.07	10.11	10.11	-1.65%	2,407,675
Mar 18, 2026	10.31	10.32	10.19	10.28	10.28	0.19%	2,009,500
Mar 17, 2026	10.37	10.43	10.26	10.26	10.26	-0.77%	2,324,600
Mar 16, 2026	10.25	10.37	10.25	10.34	10.34	0.49%	2,712,075
Mar 13, 2026	10.32	10.41	10.25	10.29	10.29	-0.48%	2,154,575
Mar 12, 2026	10.38	10.44	10.29	10.34	10.34	-0.10%	2,644,600
Mar 11, 2026	10.44	10.46	10.27	10.35	10.35	-0.77%	2,592,500
Mar 10, 2026	10.38	10.45	10.27	10.43	10.43	1.36%	2,367,703
Mar 9, 2026	10.24	10.39	10.17	10.29	10.29	-0.10%	4,171,600
Mar 6, 2026	10.05	10.30	10.05	10.30	10.30	2.28%	3,133,700
Mar 5, 2026	9.98	10.18	9.97	10.07	10.07	2.03%	3,336,800
Mar 4, 2026	9.98	10.04	9.80	9.87	9.87	-1.00%	3,597,100
Mar 3, 2026	10.16	10.22	9.97	9.97	9.97	-1.48%	4,229,800
Mar 2, 2026	10.38	10.40	10.09	10.12	10.12	-3.44%	4,141,100
Feb 27, 2026	10.48	10.56	10.44	10.48	10.48	-0.19%	2,494,900
Feb 26, 2026	10.57	10.59	10.45	10.50	10.50	-0.47%	2,655,300
Feb 25, 2026	10.58	10.62	10.51	10.55	10.55	-	2,632,500
Feb 24, 2026	10.50	10.60	10.48	10.55	10.55	0.96%	1,864,575
Feb 13, 2026	10.48	10.60	10.45	10.45	10.45	-0.57%	2,018,200
Feb 12, 2026	10.78	10.79	10.50	10.51	10.51	-2.32%	5,140,200
Feb 11, 2026	10.83	10.84	10.72	10.76	10.76	-0.37%	2,112,900
Feb 10, 2026	10.80	10.83	10.72	10.80	10.80	0.19%	2,714,900
Feb 9, 2026	10.81	10.82	10.72	10.78	10.78	0.09%	2,196,500
Feb 6, 2026	10.67	10.81	10.66	10.77	10.77	0.47%	1,968,302
Feb 5, 2026	10.70	10.80	10.65	10.72	10.72	0.19%	1,927,000
Feb 4, 2026	10.64	10.85	10.64	10.70	10.70	0.19%	2,754,600
Feb 3, 2026	10.72	10.77	10.62	10.68	10.68	0.28%	2,351,075
Feb 2, 2026	10.80	10.91	10.65	10.65	10.65	-1.66%	3,129,630
Jan 30, 2026	10.75	10.88	10.60	10.83	10.83	1.21%	4,662,000
Jan 29, 2026	10.69	10.86	10.64	10.70	10.70	-0.47%	4,051,700
Jan 28, 2026	10.94	10.96	10.72	10.75	10.75	-1.74%	3,288,900
Jan 27, 2026	10.91	10.99	10.66	10.94	10.94	0.37%	4,534,400
Jan 26, 2026	10.99	11.05	10.83	10.90	10.90	-0.46%	3,130,000
Jan 23, 2026	10.99	11.10	10.89	10.95	10.95	-0.18%	3,739,888
Jan 22, 2026	10.86	11.00	10.86	10.97	10.97	0.73%	3,885,800
Jan 21, 2026	10.85	10.89	10.79	10.89	10.89	-	2,538,800
Jan 20, 2026	10.85	10.98	10.82	10.89	10.89	-0.09%	3,545,700
Jan 19, 2026	10.75	10.92	10.70	10.90	10.90	1.87%	3,809,500
Jan 16, 2026	10.70	10.76	10.65	10.70	10.70	-	2,086,100
Jan 15, 2026	10.78	10.81	10.66	10.70	10.70	-0.83%	3,376,700
Jan 14, 2026	10.89	10.89	10.65	10.79	10.79	-0.64%	4,962,930
Jan 13, 2026	10.64	10.89	10.63	10.86	10.86	2.07%	7,309,400
Jan 12, 2026	10.59	10.66	10.56	10.64	10.64	0.28%	3,704,300
Jan 9, 2026	10.63	10.64	10.48	10.61	10.61	0.38%	3,407,700
Jan 8, 2026	10.56	10.62	10.48	10.57	10.57	0.09%	3,292,800
Jan 7, 2026	10.65	10.66	10.54	10.56	10.56	-0.85%	2,687,600
Jan 6, 2026	10.64	10.73	10.60	10.65	10.65	0.09%	3,676,700
Jan 5, 2026	10.90	10.91	10.60	10.64	10.64	-2.39%	5,079,300
Dec 31, 2025	10.56	10.96	10.51	10.90	10.90	3.22%	8,936,600
Dec 30, 2025	10.28	10.69	10.22	10.56	10.56	2.33%	4,268,252