SHA:600082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.79	2.89	2.77	2.87	2.87	1.06%	11,287,556
Jul 31, 2026	2.58	2.85	2.58	2.84	2.84	9.65%	16,210,400
Jul 30, 2026	2.66	2.68	2.55	2.59	2.59	-3.00%	8,869,200
Jul 29, 2026	2.60	2.68	2.60	2.67	2.67	1.91%	5,242,200
Jul 28, 2026	2.55	2.67	2.55	2.62	2.62	2.34%	4,735,000
Jul 27, 2026	2.50	2.58	2.48	2.56	2.56	2.40%	4,953,001
Jul 24, 2026	2.54	2.56	2.48	2.50	2.50	-1.96%	3,155,910
Jul 23, 2026	2.46	2.55	2.45	2.55	2.55	2.82%	5,344,200
Jul 22, 2026	2.48	2.52	2.45	2.48	2.48	-0.80%	3,623,200
Jul 21, 2026	2.52	2.53	2.39	2.50	2.50	-1.19%	7,017,684
Jul 20, 2026	2.65	2.69	2.50	2.53	2.53	-5.24%	8,136,500
Jul 17, 2026	2.76	2.80	2.64	2.67	2.67	-3.26%	6,143,400
Jul 16, 2026	2.76	2.79	2.71	2.76	2.76	0.36%	3,776,500
Jul 15, 2026	2.71	2.77	2.65	2.75	2.75	1.10%	5,392,700
Jul 14, 2026	2.65	2.72	2.61	2.72	2.72	2.26%	4,601,400
Jul 13, 2026	2.79	2.81	2.61	2.66	2.66	-4.66%	8,560,700
Jul 10, 2026	2.75	2.82	2.68	2.79	2.79	1.45%	6,984,000
Jul 9, 2026	2.77	2.85	2.73	2.75	2.75	-1.79%	7,172,076
Jul 8, 2026	2.75	2.83	2.68	2.80	2.80	1.82%	8,967,800
Jul 7, 2026	2.97	2.97	2.73	2.75	2.75	-6.78%	11,210,300
Jul 6, 2026	2.98	3.08	2.90	2.95	2.95	-	16,634,485
Jul 3, 2026	2.94	2.95	2.90	2.95	2.95	4.98%	8,188,910
Jul 2, 2026	2.76	2.81	2.75	2.81	2.81	4.85%	3,360,100
Jul 1, 2026	2.57	2.68	2.54	2.68	2.68	5.10%	3,637,201
Jun 30, 2026	2.54	2.64	2.47	2.55	2.55	-0.78%	9,670,174
Jun 29, 2026	2.69	2.72	2.56	2.57	2.57	-4.46%	11,645,700
Jun 26, 2026	2.68	2.74	2.60	2.69	2.69	-1.82%	7,559,200
Jun 25, 2026	2.87	2.88	2.74	2.74	2.74	-4.86%	9,687,900
Jun 24, 2026	2.91	2.93	2.83	2.88	2.88	-1.37%	8,163,200
Jun 23, 2026	2.86	2.96	2.86	2.92	2.92	2.10%	9,443,200
Jun 22, 2026	2.97	3.00	2.84	2.86	2.86	-4.35%	14,428,000
Jun 18, 2026	2.98	3.05	2.91	2.99	2.99	1.01%	8,673,900
Jun 17, 2026	3.04	3.06	2.96	2.96	2.96	-2.63%	8,675,200
Jun 16, 2026	3.06	3.08	2.98	3.04	3.04	-1.30%	9,661,200
Jun 15, 2026	3.05	3.10	3.02	3.08	3.08	0.98%	7,494,400
Jun 12, 2026	3.03	3.05	2.96	3.05	3.05	1.33%	7,299,000
Jun 11, 2026	3.03	3.06	2.97	3.01	3.01	-0.99%	7,269,900
Jun 10, 2026	3.05	3.15	2.99	3.04	3.04	-0.98%	9,146,300
Jun 9, 2026	3.20	3.21	3.06	3.07	3.07	-2.23%	8,301,857
Jun 8, 2026	3.15	3.18	3.04	3.14	3.14	-1.88%	12,300,000
Jun 5, 2026	3.25	3.31	3.18	3.20	3.20	-1.54%	12,935,410
Jun 4, 2026	3.36	3.40	3.23	3.25	3.25	-4.41%	14,889,400
Jun 3, 2026	3.37	3.47	3.32	3.40	3.40	0.29%	11,601,950
Jun 2, 2026	3.43	3.44	3.30	3.39	3.39	-0.88%	13,238,100
Jun 1, 2026	3.38	3.49	3.37	3.42	3.42	1.48%	13,785,400
May 29, 2026	3.55	3.57	3.36	3.37	3.37	-4.80%	18,365,300
May 28, 2026	3.65	3.77	3.47	3.54	3.54	-3.01%	16,576,900
May 27, 2026	3.69	3.69	3.57	3.65	3.65	-	10,354,100
May 26, 2026	3.79	3.87	3.64	3.65	3.65	-4.70%	18,377,300
May 25, 2026	3.81	3.87	3.78	3.83	3.83	1.59%	9,122,154