SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	20.89	20.98	20.66	20.93	20.93	-	22,450,240
Dec 25, 2025	20.60	20.98	20.55	20.93	20.93	1.21%	23,495,460
Dec 24, 2025	20.30	20.69	20.21	20.68	20.68	1.72%	19,749,620
Dec 23, 2025	20.41	20.50	20.25	20.33	20.33	-0.34%	10,692,100
Dec 22, 2025	20.50	20.53	20.30	20.40	20.40	0.49%	14,664,520
Dec 19, 2025	20.05	20.40	20.04	20.30	20.30	1.10%	13,864,700
Dec 18, 2025	19.93	20.26	19.83	20.08	20.08	-0.05%	12,651,180
Dec 17, 2025	19.56	20.09	19.45	20.09	20.09	2.40%	22,779,770
Dec 16, 2025	20.14	20.18	19.51	19.62	19.62	-3.06%	24,183,280
Dec 15, 2025	20.56	20.61	20.22	20.24	20.24	-1.36%	15,930,160
Dec 12, 2025	20.18	20.72	20.13	20.52	20.52	1.84%	22,702,087
Dec 11, 2025	20.41	20.53	20.10	20.15	20.15	-1.18%	12,827,272
Dec 10, 2025	20.23	20.44	20.12	20.39	20.39	-	18,697,660
Dec 9, 2025	20.00	20.81	20.00	20.39	20.39	2.98%	50,331,910
Dec 8, 2025	19.65	20.09	19.65	19.80	19.80	0.87%	24,433,510
Dec 5, 2025	19.49	19.65	19.44	19.63	19.63	0.82%	14,968,280
Dec 4, 2025	19.78	19.83	19.41	19.47	19.47	-1.62%	17,508,190
Dec 3, 2025	20.10	20.12	19.76	19.79	19.79	-1.54%	23,020,950
Dec 2, 2025	20.13	20.31	20.01	20.10	20.10	-0.35%	15,838,350
Dec 1, 2025	20.27	20.32	20.13	20.17	20.17	-0.59%	16,772,510
Nov 28, 2025	20.21	20.36	20.14	20.29	20.29	0.74%	12,844,590
Nov 27, 2025	20.18	20.24	20.12	20.14	20.14	-0.15%	13,291,520
Nov 26, 2025	20.60	20.66	20.09	20.17	20.17	-3.59%	29,273,500
Nov 25, 2025	20.82	21.23	20.47	20.92	20.84	1.45%	45,223,630
Nov 24, 2025	20.00	20.67	19.99	20.62	20.54	2.69%	33,821,680
Nov 21, 2025	20.18	20.53	19.88	20.08	20.00	-1.28%	32,404,390
Nov 20, 2025	20.60	20.60	20.32	20.34	20.26	-2.31%	25,449,300
Nov 19, 2025	20.38	20.87	20.27	20.82	20.74	2.11%	40,844,040
Nov 18, 2025	20.54	20.54	20.26	20.39	20.31	-0.92%	19,641,340
Nov 17, 2025	20.63	20.76	20.54	20.58	20.50	0.29%	18,546,640
Nov 14, 2025	20.68	20.78	20.52	20.52	20.44	-1.25%	22,889,040
Nov 13, 2025	20.72	20.79	20.68	20.78	20.70	0.29%	15,105,580
Nov 12, 2025	21.00	21.01	20.68	20.72	20.64	-1.33%	24,016,690
Nov 11, 2025	21.18	21.60	20.97	21.00	20.92	0.33%	25,673,640
Nov 10, 2025	20.92	20.98	20.80	20.93	20.85	-0.10%	18,164,740
Nov 7, 2025	21.07	21.35	20.92	20.95	20.87	-0.62%	25,943,410
Nov 6, 2025	20.87	21.17	20.85	21.08	21.00	0.72%	25,243,760
Nov 5, 2025	20.70	21.04	20.66	20.93	20.85	0.48%	20,747,650
Nov 4, 2025	20.97	21.09	20.73	20.83	20.75	-0.95%	19,653,020
Nov 3, 2025	20.92	21.03	20.63	21.03	20.95	0.62%	28,526,890
Oct 31, 2025	21.50	21.50	20.81	20.90	20.82	-4.57%	61,638,880
Oct 30, 2025	22.10	22.19	21.72	21.90	21.81	-1.13%	18,394,310
Oct 29, 2025	22.13	22.23	21.99	22.15	22.06	-	17,754,440
Oct 28, 2025	22.20	22.32	22.02	22.15	22.06	-1.03%	17,089,470
Oct 27, 2025	21.86	22.41	21.86	22.38	22.29	3.18%	25,251,510
Oct 24, 2025	21.58	21.85	21.56	21.69	21.61	0.56%	14,378,200
Oct 23, 2025	21.75	21.79	21.26	21.57	21.49	-1.01%	15,521,700
Oct 22, 2025	22.11	22.19	21.76	21.79	21.70	-2.20%	15,082,980
Oct 21, 2025	21.76	22.35	21.75	22.28	22.19	2.96%	22,090,200
Oct 20, 2025	21.86	22.12	21.53	21.64	21.56	-0.87%	16,343,520