SHA:603648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	11.12	11.30	11.02	11.20	11.20	1.08%	5,270,300
Aug 28, 2025	11.15	11.26	10.77	11.08	11.08	0.18%	6,581,100
Aug 27, 2025	11.45	11.46	11.04	11.06	11.06	-3.32%	8,121,293
Aug 26, 2025	11.43	11.50	11.38	11.44	11.44	-0.09%	4,797,700
Aug 25, 2025	11.50	11.54	11.40	11.45	11.45	-0.43%	6,740,500
Aug 22, 2025	11.45	11.50	11.33	11.50	11.50	-	7,524,000
Aug 21, 2025	11.62	11.64	11.44	11.50	11.50	-1.46%	9,299,000
Aug 20, 2025	11.73	11.89	11.64	11.67	11.67	-0.43%	10,990,645
Aug 19, 2025	11.49	11.72	11.39	11.72	11.72	2.09%	13,375,250
Aug 18, 2025	11.51	11.59	11.40	11.48	11.48	-2.96%	10,025,500
Aug 15, 2025	11.67	11.86	11.67	11.83	11.53	0.94%	9,110,500
Aug 14, 2025	11.86	11.89	11.59	11.72	11.42	-1.10%	10,428,200
Aug 13, 2025	11.91	11.98	11.82	11.85	11.55	-0.92%	14,451,700
Aug 12, 2025	12.08	12.13	11.84	11.96	11.66	-0.75%	13,227,700
Aug 11, 2025	12.16	12.32	11.92	12.05	11.74	-	21,425,100
Aug 8, 2025	12.39	12.50	12.05	12.05	11.74	-2.74%	32,997,245
Aug 7, 2025	11.28	12.39	11.23	12.39	12.08	10.04%	30,865,845
Aug 6, 2025	11.59	11.59	11.23	11.26	10.97	-5.46%	21,601,599
Aug 5, 2025	11.74	11.99	11.68	11.91	11.61	1.97%	12,833,545
Aug 4, 2025	11.54	11.92	11.54	11.68	11.38	-0.17%	13,322,700
Aug 1, 2025	11.35	12.21	11.30	11.70	11.40	3.36%	18,621,217
Jul 31, 2025	11.36	11.69	11.28	11.32	11.03	-1.99%	9,718,400
Jul 30, 2025	11.15	11.91	11.05	11.55	11.26	3.59%	22,054,761
Jul 29, 2025	11.19	11.19	11.06	11.15	10.87	-0.27%	4,625,535
Jul 28, 2025	11.23	11.27	11.11	11.18	10.90	-0.36%	4,680,300
Jul 25, 2025	11.29	11.35	11.11	11.22	10.94	-0.62%	7,964,935
Jul 24, 2025	11.05	11.32	11.02	11.29	11.00	2.36%	9,783,000
Jul 23, 2025	11.00	11.19	10.96	11.03	10.75	0.36%	7,313,400
Jul 22, 2025	11.10	11.10	10.92	10.99	10.71	-0.90%	5,649,100
Jul 21, 2025	10.97	11.15	10.97	11.09	10.81	0.91%	5,110,500
Jul 18, 2025	11.05	11.07	10.86	10.99	10.71	-0.09%	4,932,600
Jul 17, 2025	11.00	11.09	10.91	11.00	10.72	-0.18%	4,083,445
Jul 16, 2025	10.86	11.05	10.80	11.02	10.74	1.75%	5,149,500
Jul 15, 2025	11.02	11.07	10.68	10.83	10.56	-1.63%	6,630,800
Jul 14, 2025	10.91	11.14	10.90	11.01	10.73	0.64%	5,126,099
Jul 11, 2025	11.07	11.11	10.86	10.94	10.66	-1.00%	6,155,600
Jul 10, 2025	11.00	11.13	10.97	11.05	10.77	0.36%	4,631,200
Jul 9, 2025	11.15	11.26	10.99	11.01	10.73	-1.17%	7,683,400
Jul 8, 2025	11.21	11.46	11.12	11.14	10.86	-0.62%	9,185,300
Jul 7, 2025	10.94	11.21	10.94	11.21	10.93	0.63%	8,116,200
Jul 4, 2025	11.11	11.47	11.02	11.14	10.86	2.11%	15,596,700
Jul 3, 2025	10.82	10.93	10.77	10.91	10.63	0.37%	5,007,666
Jul 2, 2025	10.78	10.94	10.71	10.87	10.59	1.59%	8,792,800
Jul 1, 2025	10.75	10.77	10.62	10.70	10.43	-0.37%	4,724,800
Jun 30, 2025	10.77	10.81	10.66	10.74	10.47	-0.37%	4,845,300
Jun 27, 2025	10.58	10.95	10.58	10.78	10.51	1.89%	7,520,300
Jun 26, 2025	10.73	10.81	10.55	10.58	10.31	-1.40%	6,012,100
Jun 25, 2025	10.62	10.80	10.61	10.73	10.46	0.47%	5,059,500
Jun 24, 2025	10.63	10.69	10.56	10.68	10.41	0.47%	5,968,100
Jun 23, 2025	10.47	10.65	10.45	10.63	10.36	2.31%	5,669,700