SHA:600882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.54	21.32	20.54	21.24	21.24	3.31%	5,564,142
Mar 5, 2026	20.89	21.06	20.48	20.56	20.56	-1.20%	5,379,100
Mar 4, 2026	20.92	21.12	20.60	20.81	20.81	-1.19%	4,538,130
Mar 3, 2026	21.35	21.62	20.98	21.06	21.06	-1.36%	6,028,501
Mar 2, 2026	22.10	22.10	21.33	21.35	21.35	-4.13%	7,059,326
Feb 27, 2026	21.89	22.39	21.89	22.27	22.27	1.46%	4,355,449
Feb 26, 2026	22.21	22.37	21.93	21.95	21.95	-1.13%	3,719,467
Feb 25, 2026	21.93	22.32	21.93	22.20	22.20	1.05%	3,567,715
Feb 24, 2026	22.24	22.40	21.91	21.97	21.97	-1.21%	3,827,160
Feb 13, 2026	22.85	22.86	22.24	22.24	22.24	-1.07%	5,085,081
Feb 12, 2026	22.81	22.98	22.44	22.48	22.48	-1.88%	5,289,622
Feb 11, 2026	23.06	23.70	22.90	22.91	22.91	-0.30%	4,800,377
Feb 10, 2026	23.00	23.05	22.74	22.98	22.98	-0.35%	3,726,096
Feb 9, 2026	23.04	23.18	22.90	23.06	23.06	0.09%	4,211,314
Feb 6, 2026	23.19	23.42	22.86	23.04	23.04	-0.56%	4,622,600
Feb 5, 2026	22.75	23.45	22.62	23.17	23.17	1.76%	8,007,909
Feb 4, 2026	22.83	23.05	22.57	22.77	22.77	-0.31%	4,923,042
Feb 3, 2026	22.56	22.88	22.33	22.84	22.84	0.93%	5,425,342
Feb 2, 2026	22.76	23.00	22.50	22.63	22.63	-0.88%	5,490,439
Jan 30, 2026	23.13	23.13	22.66	22.83	22.83	-1.30%	4,860,948
Jan 29, 2026	22.61	23.22	22.25	23.13	23.13	2.03%	7,456,682
Jan 28, 2026	22.78	22.80	22.45	22.67	22.67	-0.48%	5,995,500
Jan 27, 2026	23.24	23.48	22.62	22.78	22.78	-2.36%	8,783,495
Jan 26, 2026	23.55	23.79	22.70	23.33	23.33	-1.77%	12,780,790
Jan 23, 2026	24.58	24.72	23.30	23.75	23.75	-3.34%	15,318,261
Jan 22, 2026	24.52	24.72	24.52	24.57	24.57	-0.32%	2,876,964
Jan 21, 2026	24.73	24.79	24.52	24.65	24.65	-0.72%	4,126,826
Jan 20, 2026	24.75	24.95	24.62	24.83	24.83	0.20%	3,889,343
Jan 19, 2026	24.60	24.95	24.48	24.78	24.78	0.49%	4,302,476
Jan 16, 2026	24.80	24.80	24.48	24.66	24.66	0.08%	3,938,115
Jan 15, 2026	24.70	24.92	24.55	24.64	24.64	-0.77%	3,925,120
Jan 14, 2026	24.85	25.23	24.69	24.83	24.83	-0.64%	5,622,719
Jan 13, 2026	25.45	25.54	24.86	24.99	24.99	-1.34%	6,730,145
Jan 12, 2026	24.88	25.38	24.75	25.33	25.33	1.85%	7,975,412
Jan 9, 2026	24.77	25.03	24.74	24.87	24.87	0.04%	5,274,376
Jan 8, 2026	24.55	24.97	24.48	24.86	24.86	0.97%	4,855,500
Jan 7, 2026	25.01	25.01	24.58	24.62	24.62	-1.56%	6,230,452
Jan 6, 2026	24.83	25.05	24.70	25.01	25.01	0.52%	5,331,897
Jan 5, 2026	25.10	25.10	24.73	24.88	24.88	-1.03%	5,845,968
Dec 31, 2025	25.60	25.60	24.72	25.14	25.14	-1.87%	7,969,932
Dec 30, 2025	24.49	25.65	24.39	25.62	25.62	4.87%	11,753,898
Dec 29, 2025	26.00	26.01	24.24	24.43	24.43	-9.28%	20,358,181
Dec 26, 2025	27.24	27.50	26.82	26.93	26.93	-1.64%	7,793,360
Dec 25, 2025	27.30	27.55	27.14	27.38	27.38	-0.15%	6,234,415
Dec 24, 2025	27.90	28.08	27.25	27.42	27.42	-2.83%	10,256,767
Dec 23, 2025	29.74	29.91	28.01	28.22	28.22	-1.09%	14,714,440
Dec 22, 2025	28.30	28.85	28.08	28.53	28.53	0.04%	8,181,272
Dec 19, 2025	27.70	28.60	27.48	28.52	28.52	3.00%	10,737,296
Dec 18, 2025	27.80	28.11	27.67	27.69	27.69	-1.35%	7,748,768
Dec 17, 2025	26.90	28.59	26.55	28.07	28.07	4.31%	14,417,280