SHA:603848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.73	13.79	13.41	13.42	-	-2.40%	593,300
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
Jun 1, 2026	14.29	14.84	14.18	14.78	14.57	2.14%	2,289,900
May 29, 2026	14.43	14.66	14.40	14.47	14.26	-0.41%	1,642,200
May 28, 2026	14.50	14.67	14.30	14.53	14.32	-0.55%	1,387,800
May 27, 2026	15.02	15.04	14.55	14.61	14.40	-2.79%	1,978,800
May 26, 2026	15.01	15.32	14.89	15.03	14.82	-1.31%	1,743,801
May 25, 2026	15.55	15.64	15.07	15.23	15.01	-1.74%	2,148,000
May 22, 2026	15.52	15.75	15.35	15.50	15.28	0.06%	1,477,701
May 21, 2026	15.65	16.22	15.43	15.49	15.27	-1.84%	2,586,594
May 20, 2026	16.20	16.40	15.75	15.78	15.56	-3.55%	2,884,300
May 19, 2026	16.06	16.43	15.96	16.36	16.13	2.63%	2,900,000
May 18, 2026	16.12	16.19	15.52	15.94	15.71	-2.09%	3,138,300
May 15, 2026	16.25	16.53	16.08	16.28	16.05	0.68%	3,262,500
May 14, 2026	16.83	16.83	16.15	16.17	15.94	-2.65%	3,699,904
May 13, 2026	17.44	17.47	16.55	16.61	16.37	-5.19%	6,889,593
May 12, 2026	17.83	18.25	17.24	17.52	17.27	-2.40%	7,465,015
May 11, 2026	17.07	18.07	16.70	17.95	17.69	6.21%	9,873,695
May 8, 2026	16.61	17.00	16.42	16.90	16.66	1.93%	4,364,000
May 7, 2026	16.44	16.69	16.33	16.58	16.34	1.22%	3,142,600
May 6, 2026	16.12	16.43	16.12	16.38	16.15	1.74%	3,476,087
Apr 30, 2026	15.90	16.15	15.78	16.10	15.87	1.13%	2,471,987
Apr 29, 2026	15.77	16.10	15.76	15.92	15.69	0.38%	2,500,400
Apr 28, 2026	15.68	15.87	15.61	15.86	15.63	0.38%	1,942,100
Apr 27, 2026	15.51	15.90	15.32	15.80	15.57	2.20%	2,285,950
Apr 24, 2026	15.24	15.54	15.13	15.46	15.24	0.78%	1,669,197
Apr 23, 2026	15.25	15.53	15.12	15.34	15.12	0.13%	1,804,100
Apr 22, 2026	15.51	15.69	15.22	15.32	15.10	-2.11%	2,166,050
Apr 21, 2026	15.49	15.68	15.49	15.65	15.43	0.71%	1,209,200
Apr 20, 2026	15.62	15.66	15.26	15.54	15.32	0.13%	1,244,200
Apr 17, 2026	15.65	15.65	15.36	15.52	15.30	-0.45%	1,260,500
Apr 16, 2026	15.32	15.63	15.32	15.59	15.37	1.70%	1,743,800
Apr 15, 2026	15.39	15.49	15.28	15.33	15.11	-0.33%	1,196,600
Apr 14, 2026	15.60	15.60	15.19	15.38	15.16	0.26%	1,908,200
Apr 13, 2026	15.40	15.42	15.30	15.34	15.12	-0.58%	1,092,200
Apr 10, 2026	15.33	15.54	15.26	15.43	15.21	1.25%	1,373,600
Apr 9, 2026	15.50	15.52	15.16	15.24	15.02	-2.06%	1,753,500
Apr 8, 2026	15.52	15.66	15.25	15.56	15.34	3.05%	2,154,600
Apr 7, 2026	14.84	15.15	14.82	15.10	14.88	1.68%	1,235,500
Apr 3, 2026	15.15	15.31	14.80	14.85	14.64	-2.62%	1,237,400
Apr 2, 2026	15.49	15.52	15.14	15.25	15.03	-1.42%	1,346,700
Apr 1, 2026	15.41	15.50	15.22	15.47	15.25	1.44%	1,602,200
Mar 31, 2026	15.47	15.72	15.22	15.25	15.03	-1.42%	1,575,200
Mar 30, 2026	15.35	15.57	15.24	15.47	15.25	-0.13%	1,940,500