SHA:600382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.43	6.43	6.13	6.26	6.26	-3.40%	14,669,632
Sep 10, 2026	6.56	6.56	6.44	6.48	6.48	-1.37%	5,573,900
Sep 9, 2026	6.49	6.58	6.44	6.57	6.57	1.08%	7,704,481
Sep 8, 2026	6.35	6.53	6.33	6.50	6.50	2.20%	10,209,490
Sep 7, 2026	6.49	6.53	6.33	6.36	6.36	-3.05%	11,685,978
Sep 4, 2026	6.61	6.68	6.50	6.56	6.56	-0.15%	11,506,847
Sep 3, 2026	6.44	6.63	6.38	6.57	6.57	2.18%	15,479,114
Sep 2, 2026	6.48	6.48	6.32	6.43	6.43	-1.38%	9,467,227
Sep 1, 2026	6.51	6.60	6.49	6.52	6.52	0.15%	8,289,495
Aug 31, 2026	6.52	6.61	6.40	6.51	6.51	-1.21%	13,143,347
Aug 28, 2026	6.42	6.60	6.38	6.59	6.59	2.49%	18,868,815
Aug 27, 2026	6.48	6.49	6.29	6.43	6.43	-1.53%	15,928,677
Aug 26, 2026	6.46	6.68	6.42	6.53	6.53	1.08%	11,839,885
Aug 25, 2026	6.40	6.47	6.31	6.46	6.46	0.31%	11,038,600
Aug 24, 2026	6.28	6.48	6.28	6.44	6.44	2.55%	15,561,517
Aug 21, 2026	6.21	6.31	6.11	6.28	6.28	0.48%	8,323,451
Aug 20, 2026	6.17	6.42	6.17	6.25	6.25	1.79%	11,426,180
Aug 19, 2026	6.20	6.22	6.07	6.14	6.14	-1.44%	12,521,800
Aug 18, 2026	6.36	6.42	6.20	6.23	6.23	-2.35%	12,014,000
Aug 17, 2026	6.32	6.44	6.23	6.38	6.38	0.63%	11,120,800
Aug 14, 2026	6.31	6.50	6.27	6.34	6.34	0.32%	13,578,500
Aug 13, 2026	6.42	6.43	6.32	6.32	6.32	-1.10%	9,616,034
Aug 12, 2026	6.39	6.42	6.32	6.39	6.39	0.31%	9,516,100
Aug 11, 2026	6.52	6.52	6.36	6.37	6.37	-2.45%	11,801,680
Aug 10, 2026	6.38	6.62	6.36	6.53	6.53	2.35%	16,111,640
Aug 7, 2026	6.34	6.40	6.18	6.38	6.38	0.63%	15,893,750
Aug 6, 2026	6.26	6.35	6.17	6.34	6.34	-0.47%	14,566,160
Aug 5, 2026	6.30	6.48	6.28	6.37	6.37	0.47%	17,709,423
Aug 4, 2026	6.25	6.39	6.21	6.34	6.34	2.09%	16,934,130
Aug 3, 2026	6.46	6.47	6.18	6.21	6.21	-3.87%	22,000,130
Jul 31, 2026	6.15	6.48	6.15	6.46	6.46	2.22%	19,427,325
Jul 30, 2026	6.30	6.82	6.30	6.32	6.32	0.64%	28,700,154
Jul 29, 2026	6.25	6.33	6.13	6.28	6.28	1.95%	17,096,032
Jul 28, 2026	5.83	6.22	5.83	6.16	6.16	4.76%	20,820,565
Jul 27, 2026	5.79	5.91	5.71	5.88	5.88	2.44%	9,820,900
Jul 24, 2026	5.93	5.97	5.68	5.74	5.74	-4.01%	14,954,700
Jul 23, 2026	5.72	6.00	5.69	5.98	5.98	5.10%	20,369,608
Jul 22, 2026	5.78	5.95	5.66	5.69	5.69	-0.52%	13,201,289
Jul 21, 2026	5.62	5.73	5.29	5.72	5.72	1.78%	18,828,622
Jul 20, 2026	5.81	5.89	5.56	5.62	5.62	-2.26%	13,622,261
Jul 17, 2026	6.11	6.19	5.60	5.75	5.75	-6.05%	16,363,800
Jul 16, 2026	6.28	6.32	6.10	6.12	6.12	-3.16%	9,957,300
Jul 15, 2026	6.24	6.35	6.13	6.32	6.32	2.10%	11,504,760
Jul 14, 2026	5.95	6.19	5.90	6.19	6.19	3.51%	12,061,210
Jul 13, 2026	6.18	6.22	5.96	5.98	5.98	-3.08%	11,245,868
Jul 10, 2026	6.30	6.35	6.12	6.17	6.17	-1.75%	11,743,990
Jul 9, 2026	6.18	6.33	6.04	6.28	6.28	1.13%	17,931,681
Jul 8, 2026	5.91	6.49	5.76	6.21	6.21	4.19%	33,594,742
Jul 7, 2026	6.29	6.31	5.95	5.96	5.96	-4.94%	21,395,007
Jul 6, 2026	6.67	6.67	6.24	6.27	6.27	-6.14%	20,333,746