SHA:603848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.03	12.25	11.80	11.80	11.80	-2.56%	1,523,400
Oct 29, 2026	12.33	12.52	12.07	12.11	12.11	-2.34%	1,651,273
Oct 28, 2026	12.20	12.54	12.17	12.40	12.40	1.64%	1,581,472
Oct 27, 2026	12.49	12.79	12.18	12.20	12.20	-3.40%	2,004,972
Oct 26, 2026	12.28	12.65	12.23	12.63	12.63	1.53%	2,203,645
Oct 23, 2026	12.19	12.50	11.73	12.44	12.44	0.08%	3,073,200
Oct 22, 2026	12.86	12.86	12.38	12.43	12.43	-3.04%	2,086,500
Oct 21, 2026	12.97	13.18	12.76	12.82	12.82	-1.16%	1,793,400
Oct 20, 2026	12.91	13.13	12.83	12.97	12.97	0.08%	1,084,500
Oct 19, 2026	12.76	12.99	12.74	12.96	12.96	0.47%	1,251,500
Oct 16, 2026	12.87	13.09	12.69	12.90	12.90	1.10%	2,375,800
Oct 15, 2026	13.08	13.14	12.68	12.76	12.76	-3.70%	2,662,836
Oct 14, 2026	13.41	13.54	13.21	13.25	13.25	-1.12%	1,365,200
Oct 13, 2026	13.20	13.43	12.95	13.40	13.40	0.83%	2,166,457
Oct 12, 2026	13.64	13.66	13.27	13.29	13.29	-2.57%	2,747,708
Oct 9, 2026	13.67	13.70	13.22	13.64	13.64	-0.94%	2,431,545
Oct 8, 2026	13.22	13.85	13.09	13.77	13.77	4.16%	4,913,394
Sep 30, 2026	13.22	13.33	13.08	13.22	13.22	-	1,350,079
Sep 29, 2026	13.13	13.32	13.04	13.22	13.22	-	1,795,238
Sep 28, 2026	13.46	13.46	13.07	13.22	13.22	-0.75%	2,380,800
Sep 24, 2026	13.68	13.88	13.32	13.32	13.32	-1.70%	2,028,800
Sep 23, 2026	13.45	13.89	13.42	13.55	13.55	0.22%	2,276,800
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