SHA:603848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.48	13.66	13.43	13.52	13.52	0.37%	2,060,400
Sep 21, 2026	13.17	13.51	13.09	13.47	13.47	2.67%	3,457,704
Sep 18, 2026	13.04	13.28	13.04	13.12	13.12	0.92%	2,737,200
Sep 17, 2026	12.94	13.04	12.80	13.00	13.00	-	2,310,200
Sep 16, 2026	13.15	13.23	12.95	13.00	13.00	-1.07%	3,434,735
Sep 15, 2026	13.77	13.87	13.08	13.14	13.14	-4.02%	3,913,024
Sep 14, 2026	13.23	13.78	13.16	13.69	13.69	3.40%	3,458,965
Sep 11, 2026	13.48	13.57	13.12	13.24	13.24	-2.22%	2,030,400
Sep 10, 2026	13.77	13.88	13.53	13.54	13.54	-2.24%	1,575,100
Sep 9, 2026	14.03	14.04	13.72	13.85	13.85	-0.93%	1,713,100
Sep 8, 2026	13.88	13.98	13.75	13.98	13.98	0.72%	2,025,600
Sep 7, 2026	13.71	13.95	13.56	13.88	13.88	2.36%	2,360,400
Sep 4, 2026	13.71	13.88	13.50	13.56	13.56	-0.66%	2,473,300
Sep 3, 2026	13.98	13.99	13.62	13.65	13.65	-1.66%	2,529,300
Sep 2, 2026	13.98	14.01	13.78	13.88	13.88	-1.28%	1,976,900
Sep 1, 2026	13.85	14.10	13.84	14.06	14.06	1.01%	3,341,500
Aug 31, 2026	14.00	14.04	13.80	13.92	13.92	1.16%	3,385,700
Aug 28, 2026	13.72	13.93	13.63	13.76	13.76	0.36%	3,000,599
Aug 27, 2026	13.65	13.84	13.50	13.71	13.71	0.15%	3,237,500
Aug 26, 2026	13.39	13.80	13.39	13.69	13.69	2.62%	4,439,900
Aug 25, 2026	12.72	13.56	12.69	13.34	13.34	4.30%	5,555,400
Aug 24, 2026	13.13	13.19	12.68	12.79	12.79	-1.84%	4,171,059
Aug 21, 2026	13.68	13.69	13.00	13.03	13.03	-4.61%	6,912,555
Aug 20, 2026	14.47	14.61	13.58	13.66	13.66	-6.82%	12,480,447
Aug 19, 2026	13.28	14.66	13.27	14.66	14.66	9.98%	8,921,565
Aug 18, 2026	13.91	14.00	13.23	13.33	13.33	-4.17%	4,199,000
Aug 17, 2026	13.50	13.97	13.21	13.91	13.91	3.27%	3,371,200
Aug 14, 2026	13.60	13.65	13.31	13.47	13.47	-0.07%	1,874,700
Aug 13, 2026	13.46	13.71	13.38	13.48	13.48	0.22%	2,131,800
Aug 12, 2026	13.43	13.50	13.34	13.45	13.45	0.37%	1,083,900
Aug 11, 2026	13.43	13.48	13.27	13.40	13.40	-0.22%	1,113,700
Aug 10, 2026	13.27	13.48	13.22	13.43	13.43	1.21%	1,194,225
Aug 7, 2026	13.34	13.40	13.12	13.27	13.27	-0.97%	1,041,425
Aug 6, 2026	13.41	13.44	13.18	13.40	13.40	-0.15%	1,387,600
Aug 5, 2026	13.40	13.47	13.28	13.42	13.42	0.15%	1,491,000
Aug 4, 2026	13.49	13.49	13.30	13.40	13.40	-0.30%	1,410,100
Aug 3, 2026	12.90	13.55	12.88	13.44	13.44	4.19%	3,075,725
Jul 31, 2026	12.71	13.04	12.71	12.90	12.90	0.62%	1,922,152
Jul 30, 2026	13.20	13.29	12.74	12.82	12.82	-2.88%	2,317,100
Jul 29, 2026	12.68	13.25	12.68	13.20	13.20	3.53%	2,612,200
Jul 28, 2026	12.50	12.85	12.48	12.75	12.75	1.35%	1,671,800
Jul 27, 2026	12.27	12.64	12.22	12.58	12.58	2.53%	1,626,200
Jul 24, 2026	12.45	12.48	12.18	12.27	12.27	-2.00%	1,961,200
Jul 23, 2026	12.34	12.53	12.26	12.52	12.52	1.46%	1,742,300
Jul 22, 2026	12.64	12.68	12.34	12.34	12.34	-2.60%	1,803,200
Jul 21, 2026	12.80	13.25	12.50	12.67	12.67	-1.25%	3,705,600
Jul 20, 2026	13.00	13.25	12.44	12.83	12.83	-1.38%	4,443,485
Jul 17, 2026	13.50	13.70	12.95	13.01	13.01	-3.84%	2,978,700
Jul 16, 2026	13.45	13.79	13.26	13.53	13.53	0.97%	2,546,200
Jul 15, 2026	13.54	13.66	13.30	13.40	13.40	-0.96%	2,072,000