SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	34.00	35.46	34.00	34.92	-	-0.23%	8,775,829
Apr 8, 2026	33.60	35.70	33.14	35.00	35.00	7.86%	58,392,370
Apr 7, 2026	33.08	33.68	31.24	32.45	32.45	-1.07%	44,207,808
Apr 3, 2026	32.89	33.39	32.32	32.80	32.80	1.67%	25,825,730
Apr 2, 2026	32.35	34.00	31.91	32.26	32.26	-0.09%	39,806,180
Apr 1, 2026	32.11	33.03	32.06	32.29	32.29	3.06%	31,339,940
Mar 31, 2026	32.00	33.07	31.20	31.33	31.33	-1.32%	32,879,580
Mar 30, 2026	30.95	32.40	30.70	31.75	31.75	0.51%	29,013,390
Mar 27, 2026	30.50	32.28	30.28	31.59	31.59	1.28%	36,567,555
Mar 26, 2026	31.96	31.99	30.90	31.19	31.19	-2.41%	29,294,541
Mar 25, 2026	31.35	33.01	31.34	31.96	31.96	3.70%	52,422,657
Mar 24, 2026	30.24	31.18	29.99	30.82	30.82	4.69%	40,717,043
Mar 23, 2026	30.31	30.90	29.10	29.44	29.44	-5.09%	47,170,430
Mar 20, 2026	31.13	31.49	30.36	31.02	31.02	0.65%	45,493,790
Mar 19, 2026	31.88	32.26	30.48	30.82	30.82	-4.99%	48,082,660
Mar 18, 2026	31.81	32.55	31.56	32.44	32.44	2.14%	35,035,320
Mar 17, 2026	32.50	32.98	31.52	31.76	31.76	-1.91%	35,723,680
Mar 16, 2026	33.16	33.44	31.19	32.38	32.38	-1.43%	45,787,100
Mar 13, 2026	34.10	34.30	32.73	32.85	32.85	-5.00%	62,778,030
Mar 12, 2026	36.42	36.52	34.11	34.58	34.58	-5.73%	66,222,221
Mar 11, 2026	37.24	38.42	35.53	36.68	36.68	-2.29%	62,845,230
Mar 10, 2026	37.85	38.96	36.95	37.54	37.54	-0.32%	52,732,553
Mar 9, 2026	38.47	38.68	36.68	37.66	37.66	-4.08%	69,916,710
Mar 6, 2026	35.70	39.26	35.70	39.26	39.26	10.00%	46,813,470
Mar 5, 2026	34.90	36.61	34.71	35.69	35.69	4.02%	60,538,040
Mar 4, 2026	31.72	34.69	31.72	34.31	34.31	5.73%	55,597,720
Mar 3, 2026	33.69	34.66	32.38	32.45	32.45	-3.62%	42,188,648
Mar 2, 2026	34.28	34.34	32.90	33.67	33.67	0.12%	49,316,450
Feb 27, 2026	33.82	34.92	32.91	33.63	33.63	-1.52%	57,862,867
Feb 26, 2026	33.01	34.58	32.50	34.15	34.15	2.18%	59,263,513
Feb 25, 2026	32.90	34.64	32.89	33.42	33.42	0.69%	67,475,120
Feb 24, 2026	31.50	33.48	31.43	33.19	33.19	6.17%	62,494,740
Feb 13, 2026	31.60	31.77	30.79	31.26	31.26	-1.73%	44,273,740
Feb 12, 2026	30.83	32.50	30.55	31.81	31.81	3.01%	68,563,060
Feb 11, 2026	30.00	32.80	29.92	30.88	30.88	3.45%	120,120,300
Feb 10, 2026	27.21	29.85	26.94	29.85	29.85	9.99%	51,853,330
Feb 9, 2026	26.73	27.22	26.50	27.14	27.14	2.73%	21,345,170
Feb 6, 2026	27.29	27.29	26.35	26.42	26.42	-3.79%	28,283,460
Feb 5, 2026	27.52	27.77	27.11	27.46	27.46	-1.12%	25,563,330
Feb 4, 2026	27.29	28.03	27.26	27.77	27.77	1.28%	34,407,770
Feb 3, 2026	26.12	27.53	25.99	27.42	27.42	7.07%	44,093,760
Feb 2, 2026	25.96	26.32	25.61	25.61	25.61	-1.80%	30,721,830
Jan 30, 2026	26.16	26.62	25.32	26.08	26.08	-0.87%	40,733,460
Jan 29, 2026	27.50	27.70	26.11	26.31	26.31	-4.33%	43,193,200
Jan 28, 2026	26.92	28.09	26.69	27.50	27.50	2.80%	53,310,450
Jan 27, 2026	26.71	26.98	26.39	26.75	26.75	-0.74%	34,126,690
Jan 26, 2026	26.65	27.80	26.36	26.95	26.95	1.32%	51,226,690
Jan 23, 2026	27.00	28.79	26.30	26.60	26.60	-2.13%	71,431,330
Jan 22, 2026	25.46	27.77	25.40	27.18	27.18	7.30%	68,724,480
Jan 21, 2026	25.16	25.94	24.97	25.33	25.33	-0.16%	40,553,700