SHA:603848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	15.77	16.10	15.76	15.84	-	-0.13%	1,366,300
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
Feb 10, 2026	18.45	18.45	18.09	18.14	18.14	-1.63%	5,255,537
Feb 9, 2026	18.38	18.52	18.22	18.44	18.44	0.16%	6,946,734
Feb 6, 2026	19.36	19.85	18.41	18.41	18.41	-10.02%	13,676,790
Feb 5, 2026	20.30	21.38	19.95	20.46	20.46	-0.20%	17,236,320
Feb 4, 2026	20.34	20.75	20.06	20.50	20.50	0.59%	6,090,086
Feb 3, 2026	19.28	20.43	19.18	20.38	20.38	5.65%	6,686,801
Feb 2, 2026	19.60	19.70	19.20	19.29	19.29	-0.57%	4,604,200
Jan 30, 2026	18.84	19.46	18.51	19.40	19.40	3.52%	5,556,200
Jan 29, 2026	18.10	19.06	17.99	18.74	18.74	3.02%	4,636,100
Jan 28, 2026	18.22	18.36	17.86	18.19	18.19	-0.05%	3,498,300
Jan 27, 2026	18.72	18.84	17.90	18.20	18.20	-3.60%	4,656,900
Jan 26, 2026	19.84	19.85	18.80	18.88	18.88	-4.36%	4,091,700
Jan 23, 2026	19.47	19.99	19.35	19.74	19.74	1.39%	3,337,700
Jan 22, 2026	19.40	19.55	19.18	19.47	19.47	0.36%	2,605,200
Jan 21, 2026	19.20	19.45	18.95	19.40	19.40	0.94%	3,000,200
Jan 20, 2026	19.35	19.43	18.99	19.22	19.22	0.16%	2,792,600
Jan 19, 2026	19.30	19.30	18.93	19.19	19.19	0.89%	2,501,000
Jan 16, 2026	18.91	19.18	18.83	19.02	19.02	0.85%	2,077,000
Jan 15, 2026	18.89	19.07	18.72	18.86	18.86	-0.16%	1,780,000
Jan 14, 2026	19.01	19.20	18.61	18.89	18.89	-0.84%	2,817,800
Jan 13, 2026	19.18	19.29	18.91	19.05	19.05	-0.47%	2,604,455
Jan 12, 2026	18.77	19.19	18.72	19.14	19.14	2.03%	3,181,346
Jan 9, 2026	19.01	19.04	18.59	18.76	18.76	-1.00%	2,816,000
Jan 8, 2026	18.65	19.20	18.59	18.95	18.95	1.50%	3,887,200
Jan 7, 2026	18.86	18.86	18.51	18.67	18.67	-0.32%	2,148,900
Jan 6, 2026	18.85	18.85	18.52	18.73	18.73	0.38%	3,228,500
Jan 5, 2026	18.29	18.66	18.22	18.66	18.66	2.13%	2,381,800
Dec 31, 2025	18.28	18.36	18.06	18.27	18.27	-	1,775,200
Dec 30, 2025	18.34	18.42	18.15	18.27	18.27	-0.38%	1,843,399
Dec 29, 2025	18.31	18.40	18.10	18.34	18.34	0.33%	2,692,900
Dec 26, 2025	18.75	18.75	18.22	18.28	18.28	-1.77%	2,507,900
Dec 25, 2025	18.57	18.68	18.32	18.61	18.61	0.38%	1,832,100
Dec 24, 2025	18.53	18.60	18.31	18.54	18.54	0.27%	1,633,800
Dec 23, 2025	18.88	18.99	18.32	18.49	18.49	-2.74%	3,237,748
Dec 22, 2025	19.27	19.30	18.69	19.01	19.01	0.64%	2,173,600
Dec 19, 2025	18.65	18.89	18.47	18.89	18.89	2.05%	1,955,900
Dec 18, 2025	19.00	19.19	18.49	18.51	18.51	-1.91%	2,561,100
Dec 17, 2025	18.50	19.10	18.50	18.87	18.87	1.45%	3,232,600
Dec 16, 2025	18.98	19.48	18.56	18.60	18.60	-0.64%	3,552,399
Dec 15, 2025	18.50	18.93	18.45	18.72	18.72	0.48%	1,297,585
Dec 12, 2025	18.48	18.95	18.41	18.63	18.63	0.32%	1,168,200
Dec 11, 2025	18.98	19.05	18.56	18.57	18.57	-2.52%	1,166,800
Dec 10, 2025	18.88	19.28	18.84	19.05	19.05	0.79%	1,543,600
Dec 9, 2025	19.05	19.12	18.87	18.90	18.90	-0.74%	1,086,222
Dec 8, 2025	19.05	19.19	18.92	19.04	19.04	-0.05%	1,404,400
Dec 5, 2025	18.95	19.07	18.76	19.05	19.05	0.53%	1,185,400
Dec 4, 2025	19.38	19.38	18.91	18.95	18.95	-1.81%	1,487,448
Dec 3, 2025	19.50	19.70	19.24	19.30	19.30	-1.03%	1,231,900
Dec 2, 2025	19.83	20.01	19.45	19.50	19.50	-1.27%	2,016,200
Dec 1, 2025	19.67	19.79	19.54	19.75	19.75	0.30%	1,562,500
Nov 28, 2025	19.32	19.70	19.32	19.69	19.69	1.49%	1,551,200