SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	30.76	31.10	30.17	30.58	30.58	-0.36%	7,222,106
Oct 28, 2026	31.09	31.64	30.64	30.69	30.69	-1.16%	11,846,167
Oct 27, 2026	31.09	31.66	30.86	31.05	31.05	-0.58%	8,684,436
Oct 26, 2026	31.85	31.89	30.11	31.23	31.23	-1.95%	15,153,240
Oct 23, 2026	29.80	32.06	29.41	31.85	31.85	5.74%	14,537,394
Oct 22, 2026	30.39	30.70	29.80	30.12	30.12	-0.92%	11,190,576
Oct 21, 2026	30.65	30.94	30.20	30.40	30.40	-0.39%	10,146,541
Oct 20, 2026	31.62	31.75	30.10	30.52	30.52	-4.06%	16,511,262
Oct 19, 2026	31.01	32.29	30.89	31.81	31.81	1.34%	14,341,937
Oct 16, 2026	31.52	32.42	30.95	31.39	31.39	-0.14%	13,178,891
Oct 15, 2026	32.21	32.53	30.59	31.55	31.43	-3.52%	19,228,596
Oct 14, 2026	33.01	33.70	32.40	32.70	32.58	-1.86%	16,865,303
Oct 13, 2026	32.20	34.15	32.00	33.32	33.20	1.74%	15,562,285
Oct 12, 2026	33.47	34.00	32.73	32.75	32.63	-2.12%	12,476,701
Oct 9, 2026	34.96	34.96	32.53	33.46	33.34	-3.52%	20,764,520
Oct 8, 2026	33.57	36.00	33.45	34.68	34.55	3.49%	20,195,208
Sep 30, 2026	33.89	34.98	33.41	33.51	33.39	-0.86%	10,776,435
Sep 29, 2026	33.70	34.39	32.92	33.80	33.68	0.18%	13,430,647
Sep 28, 2026	34.45	34.51	33.55	33.74	33.62	-1.49%	12,131,532
Sep 24, 2026	34.73	35.06	34.18	34.25	34.12	-1.38%	7,000,995
Sep 23, 2026	35.64	35.64	34.60	34.73	34.60	-1.73%	10,239,061
Sep 22, 2026	35.53	36.20	35.13	35.34	35.21	-0.59%	10,843,547
Sep 21, 2026	33.94	35.78	33.75	35.55	35.42	4.71%	19,509,720
Sep 18, 2026	32.68	34.00	32.32	33.95	33.83	4.14%	18,919,201
Sep 17, 2026	31.82	32.80	31.82	32.60	32.48	1.68%	16,665,469
Sep 16, 2026	33.87	34.13	31.50	32.06	31.94	-5.59%	37,263,771
Sep 15, 2026	33.61	34.90	32.99	33.96	33.84	-0.09%	15,023,303
Sep 14, 2026	34.30	34.48	33.53	33.99	33.87	-0.90%	11,692,208
Sep 11, 2026	34.15	35.00	33.34	34.30	34.17	-1.47%	16,939,889
Sep 10, 2026	34.70	35.96	34.54	34.81	34.68	-1.16%	19,975,463
Sep 9, 2026	34.39	35.73	34.02	35.22	35.09	2.35%	20,256,507
Sep 8, 2026	34.32	35.02	34.02	34.41	34.28	-1.80%	18,267,572
Sep 7, 2026	33.07	35.08	32.65	35.04	34.91	6.25%	30,026,752
Sep 4, 2026	32.95	33.73	32.58	32.98	32.86	0.92%	25,329,296
Sep 3, 2026	32.51	33.32	32.19	32.68	32.56	0.28%	16,802,598
Sep 2, 2026	31.71	32.88	31.30	32.59	32.47	2.13%	18,414,822
Sep 1, 2026	32.38	32.68	31.51	31.91	31.79	-2.89%	22,759,464
Aug 31, 2026	32.00	33.50	31.15	32.86	32.74	3.30%	25,319,144
Aug 28, 2026	31.82	32.15	31.03	31.81	31.69	-0.03%	12,244,510
Aug 27, 2026	32.08	32.12	30.95	31.82	31.70	-0.84%	11,083,119
Aug 26, 2026	31.81	32.59	31.65	32.09	31.97	0.75%	9,893,051
Aug 25, 2026	31.10	32.05	31.10	31.85	31.73	0.60%	9,731,187
Aug 24, 2026	31.92	32.56	31.00	31.66	31.54	-0.85%	15,841,730
Aug 21, 2026	31.03	32.20	30.90	31.93	31.81	1.98%	12,606,856
Aug 20, 2026	31.81	32.13	31.09	31.31	31.20	-1.57%	11,947,774
Aug 19, 2026	32.99	33.03	31.32	31.81	31.69	-4.27%	21,099,574
Aug 18, 2026	33.72	34.01	33.07	33.23	33.11	-1.74%	15,836,644
Aug 17, 2026	31.64	34.11	31.19	33.82	33.70	7.40%	29,480,603
Aug 14, 2026	31.61	31.64	31.08	31.49	31.37	0.16%	13,418,682
Aug 13, 2026	32.35	32.66	31.32	31.44	31.32	-2.84%	17,568,572