SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	32.70	32.70	30.75	31.20	-	-5.60%	25,674,990
Jul 10, 2026	33.65	34.49	33.03	33.05	33.05	-1.78%	33,407,010
Jul 9, 2026	32.78	34.09	32.25	33.65	33.65	1.91%	38,963,350
Jul 8, 2026	34.97	34.97	32.90	33.02	33.02	-4.51%	27,154,491
Jul 7, 2026	35.16	35.93	33.62	34.58	34.58	-2.37%	40,040,330
Jul 6, 2026	33.60	36.95	33.60	35.42	35.42	5.45%	65,402,810
Jul 3, 2026	32.10	34.15	31.64	33.59	33.59	5.23%	41,978,412
Jul 2, 2026	32.09	33.28	31.86	31.92	31.92	-3.51%	26,357,580
Jul 1, 2026	33.61	34.77	32.77	33.08	33.08	0.85%	38,216,300
Jun 30, 2026	30.48	33.50	30.26	32.80	32.80	5.57%	47,383,120
Jun 29, 2026	30.11	31.26	28.99	31.07	31.07	3.19%	46,825,670
Jun 26, 2026	32.01	32.38	30.02	30.11	30.11	-7.64%	44,894,110
Jun 25, 2026	33.03	34.40	32.33	32.60	32.60	-1.66%	29,173,195
Jun 24, 2026	33.81	34.00	32.50	33.15	33.15	-3.01%	29,755,950
Jun 23, 2026	34.80	36.00	33.93	34.18	34.18	-1.78%	34,392,280
Jun 22, 2026	33.57	35.50	33.57	34.80	34.80	5.10%	49,375,480
Jun 18, 2026	32.20	34.56	32.18	33.11	33.11	3.92%	70,311,640
Jun 17, 2026	31.43	32.81	31.24	31.86	31.86	1.50%	36,798,910
Jun 16, 2026	31.75	32.35	31.25	31.39	31.39	-1.44%	32,016,200
Jun 15, 2026	31.42	32.25	31.20	31.85	31.85	2.02%	37,782,380
Jun 12, 2026	32.90	33.33	31.19	31.22	31.22	-0.48%	59,033,140
Jun 11, 2026	33.06	33.38	31.08	31.37	31.37	-5.11%	50,039,770
Jun 10, 2026	35.00	35.20	32.28	33.06	33.06	-7.42%	63,034,920
Jun 9, 2026	35.51	36.08	34.50	35.71	35.71	0.59%	32,054,232
Jun 8, 2026	36.65	37.80	35.38	35.50	35.50	-5.56%	44,058,344
Jun 5, 2026	40.30	41.04	37.46	37.59	37.59	-5.58%	67,160,300
Jun 4, 2026	37.50	39.81	37.40	39.81	39.81	10.00%	69,924,050
Jun 3, 2026	36.12	37.82	35.65	36.19	36.19	-0.60%	36,901,390
Jun 2, 2026	36.11	36.81	33.80	36.41	36.41	-0.33%	44,184,160
Jun 1, 2026	37.03	38.20	36.30	36.53	36.53	-1.38%	31,049,020
May 29, 2026	39.90	39.90	36.68	37.04	37.04	-5.82%	37,285,630
May 28, 2026	37.12	39.66	37.12	39.33	39.33	4.88%	44,072,250
May 27, 2026	35.93	38.69	35.93	37.50	37.50	4.40%	50,578,820
May 26, 2026	36.26	36.73	35.09	35.92	35.92	-1.40%	23,016,360
May 25, 2026	35.50	36.59	34.62	36.43	36.43	1.67%	32,314,240
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