SHA:603848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	18.31	18.40	18.10	18.34	18.34	0.33%	2,692,900
Dec 26, 2025	18.75	18.75	18.22	18.28	18.28	-1.77%	2,507,900
Dec 25, 2025	18.57	18.68	18.32	18.61	18.61	0.38%	1,832,100
Dec 24, 2025	18.53	18.60	18.31	18.54	18.54	0.27%	1,633,800
Dec 23, 2025	18.88	18.99	18.32	18.49	18.49	-2.74%	3,237,748
Dec 22, 2025	19.27	19.30	18.69	19.01	19.01	0.64%	2,173,600
Dec 19, 2025	18.65	18.89	18.47	18.89	18.89	2.05%	1,955,900
Dec 18, 2025	19.00	19.19	18.49	18.51	18.51	-1.91%	2,561,100
Dec 17, 2025	18.50	19.10	18.50	18.87	18.87	1.45%	3,232,600
Dec 16, 2025	18.98	19.48	18.56	18.60	18.60	-0.64%	3,552,399
Dec 15, 2025	18.50	18.93	18.45	18.72	18.72	0.48%	1,297,585
Dec 12, 2025	18.48	18.95	18.41	18.63	18.63	0.32%	1,168,200
Dec 11, 2025	18.98	19.05	18.56	18.57	18.57	-2.52%	1,166,800
Dec 10, 2025	18.88	19.28	18.84	19.05	19.05	0.79%	1,543,600
Dec 9, 2025	19.05	19.12	18.87	18.90	18.90	-0.74%	1,086,222
Dec 8, 2025	19.05	19.19	18.92	19.04	19.04	-0.05%	1,404,400
Dec 5, 2025	18.95	19.07	18.76	19.05	19.05	0.53%	1,185,400
Dec 4, 2025	19.38	19.38	18.91	18.95	18.95	-1.81%	1,487,448
Dec 3, 2025	19.50	19.70	19.24	19.30	19.30	-1.03%	1,231,900
Dec 2, 2025	19.83	20.01	19.45	19.50	19.50	-1.27%	2,016,200
Dec 1, 2025	19.67	19.79	19.54	19.75	19.75	0.30%	1,562,500
Nov 28, 2025	19.32	19.70	19.32	19.69	19.69	1.49%	1,551,200
Nov 27, 2025	19.60	19.79	19.27	19.40	19.40	-0.10%	1,868,200
Nov 26, 2025	19.67	19.70	19.36	19.42	19.42	-0.97%	1,556,900
Nov 25, 2025	19.19	19.74	19.16	19.61	19.61	2.35%	2,075,910
Nov 24, 2025	19.29	19.50	18.97	19.16	19.16	0.31%	2,276,800
Nov 21, 2025	19.80	19.86	19.03	19.10	19.10	-3.68%	2,722,300