SHA:603848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	13.43	13.48	13.27	13.43	-	-	560,100
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
Jul 14, 2026	13.63	13.80	13.43	13.53	13.53	-0.73%	1,348,400
Jul 13, 2026	14.26	14.34	13.62	13.63	13.63	-4.88%	2,241,900
Jul 10, 2026	14.26	14.59	14.20	14.33	14.33	-0.49%	2,002,200
Jul 9, 2026	14.21	14.53	13.93	14.40	14.40	1.34%	1,913,700
Jul 8, 2026	14.30	14.66	14.10	14.21	14.21	-0.84%	2,192,620
Jul 7, 2026	14.43	14.60	14.24	14.33	14.33	-0.69%	1,867,700
Jul 6, 2026	14.50	14.65	14.23	14.43	14.43	-0.76%	2,664,700
Jul 3, 2026	13.71	14.66	13.71	14.54	14.54	5.13%	6,429,100
Jul 2, 2026	13.70	14.36	13.53	13.83	13.83	0.88%	4,563,150
Jul 1, 2026	13.93	13.99	13.34	13.71	13.71	0.37%	3,247,603
Jun 30, 2026	13.30	13.66	12.95	13.66	13.66	2.63%	3,924,401
Jun 29, 2026	14.66	14.71	13.31	13.31	13.31	-10.01%	5,645,300
Jun 26, 2026	14.11	15.03	13.75	14.79	14.79	3.86%	5,547,600
Jun 25, 2026	14.40	15.29	14.03	14.24	14.24	-2.00%	6,820,000
Jun 24, 2026	13.96	15.01	13.60	14.53	14.53	4.08%	4,516,686
Jun 23, 2026	13.44	14.38	13.44	13.96	13.96	3.41%	3,048,219
Jun 22, 2026	13.76	13.76	13.36	13.50	13.50	-1.89%	2,088,715
Jun 18, 2026	13.61	13.93	13.42	13.76	13.76	0.51%	1,862,403
Jun 17, 2026	13.95	14.01	13.65	13.69	13.69	-1.86%	1,400,503
Jun 16, 2026	13.90	13.98	13.63	13.95	13.95	0.07%	1,587,700
Jun 15, 2026	13.99	14.35	13.79	13.94	13.94	-0.36%	2,271,200
Jun 12, 2026	13.56	14.07	13.56	13.99	13.99	3.10%	1,817,100
Jun 11, 2026	13.73	13.79	13.35	13.57	13.57	-1.31%	1,417,700
Jun 10, 2026	13.89	13.95	13.59	13.75	13.75	-0.58%	1,436,100
Jun 9, 2026	14.25	14.33	14.00	14.03	13.83	-0.64%	1,590,100
Jun 8, 2026	14.50	14.51	14.01	14.12	13.92	-3.42%	1,764,000
Jun 5, 2026	14.27	14.74	14.27	14.62	14.41	2.38%	1,431,698
Jun 4, 2026	14.51	14.53	14.26	14.28	14.08	-1.52%	1,220,500
Jun 3, 2026	14.50	14.76	14.12	14.50	14.29	-0.07%	2,099,400
Jun 2, 2026	14.75	14.86	14.45	14.51	14.30	-1.83%	2,042,700