SHA:603848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	16.26	16.43	15.92	16.06	16.06	-2.25%	2,417,800
Mar 18, 2026	16.45	16.50	16.20	16.43	16.43	-0.84%	2,471,600
Mar 17, 2026	16.88	16.93	16.52	16.57	16.57	-1.37%	1,533,901
Mar 16, 2026	16.70	16.97	16.68	16.80	16.80	0.84%	1,304,900
Mar 13, 2026	16.69	16.89	16.60	16.66	16.66	-0.18%	1,133,100
Mar 12, 2026	17.00	17.04	16.66	16.69	16.69	-1.88%	1,602,900
Mar 11, 2026	16.85	17.10	16.80	17.01	17.01	0.95%	2,046,850
Mar 10, 2026	16.50	16.85	16.50	16.85	16.85	2.25%	2,318,100
Mar 9, 2026	16.48	16.57	16.32	16.48	16.48	-0.54%	1,599,000
Mar 6, 2026	16.40	16.64	16.30	16.57	16.57	0.91%	2,079,200
Mar 5, 2026	16.61	16.66	16.37	16.42	16.42	0.12%	1,932,200
Mar 4, 2026	16.28	16.50	16.10	16.40	16.40	-0.18%	1,916,600
Mar 3, 2026	17.04	17.14	16.39	16.43	16.43	-3.52%	3,010,600
Mar 2, 2026	17.69	17.69	16.96	17.03	17.03	-4.43%	3,636,790
Feb 27, 2026	17.92	17.94	17.74	17.82	17.82	-0.61%	2,294,790
Feb 26, 2026	18.04	18.07	17.91	17.93	17.93	-0.61%	1,802,700
Feb 25, 2026	18.07	18.09	18.00	18.04	18.04	-0.06%	2,555,900
Feb 24, 2026	18.00	18.07	17.96	18.05	18.05	0.39%	1,804,101
Feb 13, 2026	17.94	18.04	17.90	17.98	17.98	0.11%	1,788,400
Feb 12, 2026	17.97	18.05	17.87	17.96	17.96	-0.06%	2,841,300
Feb 11, 2026	18.14	18.18	17.95	17.97	17.97	-0.94%	3,470,300
Feb 10, 2026	18.45	18.45	18.09	18.14	18.14	-1.63%	5,255,537
Feb 9, 2026	18.38	18.52	18.22	18.44	18.44	0.16%	6,946,734
Feb 6, 2026	19.36	19.85	18.41	18.41	18.41	-10.02%	13,676,790
Feb 5, 2026	20.30	21.38	19.95	20.46	20.46	-0.20%	17,236,320
Feb 4, 2026	20.34	20.75	20.06	20.50	20.50	0.59%	6,090,086
Feb 3, 2026	19.28	20.43	19.18	20.38	20.38	5.65%	6,686,801
Feb 2, 2026	19.60	19.70	19.20	19.29	19.29	-0.57%	4,604,200
Jan 30, 2026	18.84	19.46	18.51	19.40	19.40	3.52%	5,556,200
Jan 29, 2026	18.10	19.06	17.99	18.74	18.74	3.02%	4,636,100
Jan 28, 2026	18.22	18.36	17.86	18.19	18.19	-0.05%	3,498,300
Jan 27, 2026	18.72	18.84	17.90	18.20	18.20	-3.60%	4,656,900
Jan 26, 2026	19.84	19.85	18.80	18.88	18.88	-4.36%	4,091,700
Jan 23, 2026	19.47	19.99	19.35	19.74	19.74	1.39%	3,337,700
Jan 22, 2026	19.40	19.55	19.18	19.47	19.47	0.36%	2,605,200
Jan 21, 2026	19.20	19.45	18.95	19.40	19.40	0.94%	3,000,200
Jan 20, 2026	19.35	19.43	18.99	19.22	19.22	0.16%	2,792,600
Jan 19, 2026	19.30	19.30	18.93	19.19	19.19	0.89%	2,501,000
Jan 16, 2026	18.91	19.18	18.83	19.02	19.02	0.85%	2,077,000
Jan 15, 2026	18.89	19.07	18.72	18.86	18.86	-0.16%	1,780,000
Jan 14, 2026	19.01	19.20	18.61	18.89	18.89	-0.84%	2,817,800
Jan 13, 2026	19.18	19.29	18.91	19.05	19.05	-0.47%	2,604,455
Jan 12, 2026	18.77	19.19	18.72	19.14	19.14	2.03%	3,181,346
Jan 9, 2026	19.01	19.04	18.59	18.76	18.76	-1.00%	2,816,000
Jan 8, 2026	18.65	19.20	18.59	18.95	18.95	1.50%	3,887,200
Jan 7, 2026	18.86	18.86	18.51	18.67	18.67	-0.32%	2,148,900
Jan 6, 2026	18.85	18.85	18.52	18.73	18.73	0.38%	3,228,500
Jan 5, 2026	18.29	18.66	18.22	18.66	18.66	2.13%	2,381,800
Dec 31, 2025	18.28	18.36	18.06	18.27	18.27	-	1,775,200
Dec 30, 2025	18.34	18.42	18.15	18.27	18.27	-0.38%	1,843,399