SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	32.08	32.08	30.97	31.95	-	-0.44%	4,788,133
Aug 26, 2026	31.81	32.59	31.65	32.09	32.09	0.75%	9,893,051
Aug 25, 2026	31.10	32.05	31.10	31.85	31.85	0.60%	9,731,187
Aug 24, 2026	31.92	32.56	31.00	31.66	31.66	-0.85%	15,841,730
Aug 21, 2026	31.03	32.20	30.90	31.93	31.93	1.98%	12,606,856
Aug 20, 2026	31.81	32.13	31.09	31.31	31.31	-1.57%	11,947,774
Aug 19, 2026	32.99	33.03	31.32	31.81	31.81	-4.27%	21,099,574
Aug 18, 2026	33.72	34.01	33.07	33.23	33.23	-1.74%	15,836,644
Aug 17, 2026	31.64	34.11	31.19	33.82	33.82	7.40%	29,480,603
Aug 14, 2026	31.61	31.64	31.08	31.49	31.49	0.16%	13,418,682
Aug 13, 2026	32.35	32.66	31.32	31.44	31.44	-2.84%	17,568,572
Aug 12, 2026	32.57	32.95	32.00	32.36	32.36	-0.77%	13,489,366
Aug 11, 2026	31.51	33.58	31.00	32.61	32.61	1.94%	36,669,893
Aug 10, 2026	30.26	32.41	30.04	31.99	31.99	5.79%	32,516,983
Aug 7, 2026	29.01	30.56	28.83	30.24	30.24	4.20%	29,538,230
Aug 6, 2026	28.00	29.09	28.00	29.02	29.02	1.97%	20,202,470
Aug 5, 2026	27.58	28.76	27.51	28.46	28.46	1.93%	27,606,384
Aug 4, 2026	26.96	28.15	26.44	27.92	27.92	3.60%	27,362,500
Aug 3, 2026	26.45	27.35	26.45	26.95	26.95	0.71%	28,095,120
Jul 31, 2026	27.75	27.97	26.40	26.76	26.76	-1.55%	32,055,910
Jul 30, 2026	28.46	28.46	26.74	27.18	27.18	-4.73%	24,758,190
Jul 29, 2026	27.70	29.08	27.17	28.53	28.53	3.76%	22,004,780
Jul 28, 2026	29.06	29.24	27.51	27.70	27.50	-6.92%	23,098,713
Jul 27, 2026	29.53	30.07	28.94	29.76	29.54	0.64%	18,286,680
Jul 24, 2026	30.39	30.39	29.54	29.57	29.35	-3.52%	15,964,226
Jul 23, 2026	30.20	31.10	29.61	30.65	30.43	2.99%	24,931,525
Jul 22, 2026	28.97	30.59	28.65	29.76	29.54	3.19%	32,413,528
Jul 21, 2026	29.20	29.20	28.21	28.84	28.63	0.56%	26,559,537
Jul 20, 2026	28.28	29.49	28.13	28.68	28.47	2.43%	34,793,943
Jul 17, 2026	29.00	29.30	27.37	28.00	27.79	-4.44%	32,308,086
Jul 16, 2026	30.15	30.38	29.16	29.30	29.09	-4.47%	24,141,297
Jul 15, 2026	31.30	31.75	30.06	30.67	30.45	-2.57%	24,690,719
Jul 14, 2026	31.30	31.85	30.38	31.48	31.25	0.70%	30,376,400
Jul 13, 2026	32.70	32.70	30.75	31.26	31.03	-5.42%	34,651,667
Jul 10, 2026	33.65	34.49	33.03	33.05	32.81	-1.78%	33,407,016
Jul 9, 2026	32.78	34.09	32.25	33.65	33.40	1.91%	38,963,358
Jul 8, 2026	34.97	34.97	32.90	33.02	32.78	-4.51%	27,154,491
Jul 7, 2026	35.16	35.93	33.62	34.58	34.33	-2.37%	40,040,336
Jul 6, 2026	33.60	36.95	33.60	35.42	35.16	5.45%	65,402,813
Jul 3, 2026	32.10	34.15	31.64	33.59	33.34	5.23%	41,978,412
Jul 2, 2026	32.09	33.28	31.86	31.92	31.69	-3.51%	26,357,588
Jul 1, 2026	33.61	34.77	32.77	33.08	32.84	0.85%	38,216,300
Jun 30, 2026	30.48	33.50	30.26	32.80	32.56	5.57%	47,383,121
Jun 29, 2026	30.11	31.26	28.99	31.07	30.84	3.19%	46,825,679
Jun 26, 2026	32.01	32.38	30.02	30.11	29.89	-7.64%	44,894,113
Jun 25, 2026	33.03	34.40	32.33	32.60	32.36	-1.66%	29,173,195
Jun 24, 2026	33.81	34.00	32.50	33.15	32.91	-3.01%	29,755,955
Jun 23, 2026	34.80	36.00	33.93	34.18	33.93	-1.78%	34,392,280
Jun 22, 2026	33.57	35.50	33.57	34.80	34.55	5.10%	49,375,489
Jun 18, 2026	32.20	34.56	32.18	33.11	32.87	3.92%	70,311,640