SHA:603848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.90	16.15	15.78	16.10	16.10	1.13%	2,471,987
Apr 29, 2026	15.77	16.10	15.76	15.92	15.92	0.38%	2,500,400
Apr 28, 2026	15.68	15.87	15.61	15.86	15.86	0.38%	1,942,100
Apr 27, 2026	15.51	15.90	15.32	15.80	15.80	2.20%	2,285,950
Apr 24, 2026	15.24	15.54	15.13	15.46	15.46	0.78%	1,669,197
Apr 23, 2026	15.25	15.53	15.12	15.34	15.34	0.13%	1,804,100
Apr 22, 2026	15.51	15.69	15.22	15.32	15.32	-2.11%	2,166,050
Apr 21, 2026	15.49	15.68	15.49	15.65	15.65	0.71%	1,209,200
Apr 20, 2026	15.62	15.66	15.26	15.54	15.54	0.13%	1,244,200
Apr 17, 2026	15.65	15.65	15.36	15.52	15.52	-0.45%	1,260,500
Apr 16, 2026	15.32	15.63	15.32	15.59	15.59	1.70%	1,743,800
Apr 15, 2026	15.39	15.49	15.28	15.33	15.33	-0.33%	1,196,600
Apr 14, 2026	15.60	15.60	15.19	15.38	15.38	0.26%	1,908,200
Apr 13, 2026	15.40	15.42	15.30	15.34	15.34	-0.58%	1,092,200
Apr 10, 2026	15.33	15.54	15.26	15.43	15.43	1.25%	1,373,600
Apr 9, 2026	15.50	15.52	15.16	15.24	15.24	-2.06%	1,753,500
Apr 8, 2026	15.52	15.66	15.25	15.56	15.56	3.05%	2,154,600
Apr 7, 2026	14.84	15.15	14.82	15.10	15.10	1.68%	1,235,500
Apr 3, 2026	15.15	15.31	14.80	14.85	14.85	-2.62%	1,237,400
Apr 2, 2026	15.49	15.52	15.14	15.25	15.25	-1.42%	1,346,700
Apr 1, 2026	15.41	15.50	15.22	15.47	15.47	1.44%	1,602,200
Mar 31, 2026	15.47	15.72	15.22	15.25	15.25	-1.42%	1,575,200
Mar 30, 2026	15.35	15.57	15.24	15.47	15.47	-0.13%	1,940,500
Mar 27, 2026	15.23	15.57	15.16	15.49	15.49	1.37%	2,000,200
Mar 26, 2026	15.52	15.64	15.16	15.28	15.28	-1.80%	1,629,900
Mar 25, 2026	15.46	15.58	15.34	15.56	15.56	1.10%	1,823,690
Mar 24, 2026	15.20	15.39	14.97	15.39	15.39	2.74%	2,604,600
Mar 23, 2026	15.57	15.60	14.84	14.98	14.98	-4.40%	3,533,300
Mar 20, 2026	16.08	16.24	15.65	15.67	15.67	-2.43%	2,327,200
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