SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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