SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	35.50	35.80	34.62	35.79	-	-0.11%	17,142,336
May 22, 2026	35.75	35.95	34.87	35.83	35.83	1.88%	26,171,020
May 21, 2026	36.99	37.59	35.00	35.17	35.17	-3.72%	37,679,190
May 20, 2026	36.80	37.08	35.91	36.53	36.53	-1.75%	23,224,920
May 19, 2026	36.27	37.23	35.21	37.18	37.18	3.34%	36,036,930
May 18, 2026	36.52	37.32	35.71	35.98	35.98	-2.89%	45,024,250
May 15, 2026	38.85	39.63	36.49	37.05	37.05	-5.10%	48,651,990
May 14, 2026	41.46	41.91	38.66	39.04	39.04	-5.68%	56,196,620
May 13, 2026	37.88	41.39	37.60	41.39	41.39	9.99%	61,980,270
May 12, 2026	37.95	38.30	36.70	37.63	37.63	-0.69%	30,869,490
May 11, 2026	38.20	38.47	37.11	37.89	37.89	-1.15%	38,803,340
May 8, 2026	38.06	39.33	38.02	38.33	38.33	-1.72%	28,422,000
May 7, 2026	39.52	39.66	37.24	39.00	39.00	-1.66%	57,884,570
May 6, 2026	39.30	40.66	38.70	39.66	39.66	2.83%	50,662,040
Apr 30, 2026	41.97	42.38	38.51	38.57	38.57	-3.26%	57,975,920
Apr 29, 2026	38.75	41.08	38.58	39.87	39.87	1.19%	35,693,580
Apr 28, 2026	39.51	40.10	39.00	39.40	39.40	-0.28%	35,347,740
Apr 27, 2026	40.39	40.40	38.71	39.51	39.51	-2.20%	45,739,840
Apr 24, 2026	43.06	43.06	39.70	40.40	40.40	-4.40%	58,780,710
Apr 23, 2026	41.53	43.35	41.12	42.26	42.26	7.23%	93,119,500
Apr 22, 2026	37.77	39.65	37.20	39.41	39.41	4.04%	45,800,090
Apr 21, 2026	37.86	38.18	36.67	37.88	37.88	-0.84%	30,273,830
Apr 20, 2026	38.21	39.70	37.52	38.20	38.20	-0.03%	43,744,170
Apr 17, 2026	38.60	39.59	37.81	38.21	38.21	-2.03%	33,309,260
Apr 16, 2026	36.73	39.50	36.51	39.00	39.00	5.63%	52,954,420
Apr 15, 2026	38.55	39.05	36.78	36.92	36.92	-4.55%	53,938,620
Apr 14, 2026	40.61	41.15	38.11	38.68	38.68	-6.12%	65,178,420
Apr 13, 2026	39.22	41.50	38.50	41.20	41.20	1.88%	89,745,060
Apr 10, 2026	39.50	40.44	39.50	40.44	40.44	10.01%	44,684,790
Apr 9, 2026	34.00	37.48	34.00	36.76	36.76	5.03%	49,041,430
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%	44,207,800
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%	36,567,550
Mar 26, 2026	31.96	31.99	30.90	31.19	31.19	-2.41%	29,294,540
Mar 25, 2026	31.35	33.01	31.34	31.96	31.96	3.70%	52,422,650
Mar 24, 2026	30.24	31.18	29.99	30.82	30.82	4.69%	40,717,040
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%	66,222,220
Mar 11, 2026	37.24	38.42	35.53	36.68	36.68	-2.29%	62,845,230