SHA:600882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	27.33	27.73	27.18	27.60	27.60	1.51%	7,030,026
Aug 18, 2025	26.99	27.33	26.99	27.19	27.19	0.41%	4,394,855
Aug 15, 2025	26.70	27.19	26.50	27.08	27.08	1.08%	3,309,002
Aug 14, 2025	27.10	27.13	26.70	26.79	26.79	-1.03%	3,213,500
Aug 13, 2025	26.87	27.11	26.70	27.07	27.07	0.74%	4,096,401
Aug 12, 2025	27.07	27.27	26.85	26.87	26.87	-1.36%	3,568,902
Aug 11, 2025	27.21	27.40	26.80	27.24	27.24	0.15%	3,528,400
Aug 8, 2025	27.49	27.49	27.13	27.20	27.20	-0.62%	2,923,900
Aug 7, 2025	27.33	27.78	27.12	27.37	27.37	0.04%	5,172,904
Aug 6, 2025	26.87	27.75	26.74	27.36	27.36	1.82%	6,193,700
Aug 5, 2025	26.99	27.10	26.78	26.87	26.87	0.04%	3,575,499
Aug 4, 2025	26.31	26.98	26.15	26.86	26.86	1.17%	3,843,377
Aug 1, 2025	26.58	26.69	26.38	26.55	26.55	-0.26%	4,075,474
Jul 31, 2025	27.10	27.29	26.55	26.62	26.62	-2.60%	6,347,944
Jul 30, 2025	27.00	27.60	26.48	27.33	27.33	-0.73%	10,423,362
Jul 29, 2025	29.00	29.50	27.47	27.53	27.53	-0.76%	17,479,994
Jul 28, 2025	28.30	28.30	27.58	27.74	27.74	-1.00%	5,760,800
Jul 25, 2025	27.90	28.12	27.78	28.02	28.02	0.43%	3,616,990
Jul 24, 2025	28.34	28.60	27.56	27.90	27.90	-1.55%	7,732,679
Jul 23, 2025	28.44	28.93	28.20	28.34	28.34	-0.81%	3,870,202
Jul 22, 2025	28.62	28.97	28.34	28.57	28.57	-0.21%	3,922,879
Jul 21, 2025	28.85	28.92	28.38	28.63	28.63	-0.73%	4,548,300
Jul 18, 2025	28.36	29.07	28.20	28.84	28.84	1.55%	6,045,772
Jul 17, 2025	28.22	28.62	28.09	28.40	28.40	1.28%	6,495,100
Jul 16, 2025	27.90	28.49	27.80	28.04	28.04	0.14%	5,000,896
Jul 15, 2025	28.10	28.23	27.35	28.00	28.00	-0.64%	10,520,979
Jul 14, 2025	29.18	29.18	28.09	28.18	28.18	-0.56%	7,799,400
Jul 11, 2025	28.18	28.88	28.15	28.34	28.34	0.14%	7,983,460
Jul 10, 2025	29.61	29.66	28.01	28.30	28.30	-4.68%	11,457,749
Jul 9, 2025	29.68	29.98	29.45	29.69	29.69	-0.30%	4,416,800
Jul 8, 2025	29.70	30.25	29.60	29.78	29.78	0.10%	6,172,443
Jul 7, 2025	29.80	29.98	29.45	29.75	29.75	-0.17%	3,330,200
Jul 4, 2025	30.04	30.10	29.47	29.80	29.80	-0.80%	4,651,379
Jul 3, 2025	30.70	30.75	29.69	30.04	30.04	-2.47%	6,337,849
Jul 2, 2025	31.40	31.63	30.40	30.80	30.80	-2.04%	7,201,918
Jul 1, 2025	30.37	31.67	30.37	31.44	31.44	2.98%	7,584,400
Jun 30, 2025	29.64	30.62	29.41	30.53	30.53	2.66%	7,341,036
Jun 27, 2025	29.88	29.98	29.51	29.74	29.74	-0.27%	4,270,122
Jun 26, 2025	29.94	30.03	29.41	29.82	29.82	-0.57%	4,552,220
Jun 25, 2025	30.31	30.66	29.67	29.99	29.99	0.03%	7,114,800
Jun 24, 2025	29.88	30.33	29.48	29.98	29.98	1.73%	7,482,853
Jun 23, 2025	28.83	29.89	28.83	29.47	29.47	0.34%	6,377,900
Jun 20, 2025	29.23	29.53	29.08	29.37	29.37	0.51%	5,123,300
Jun 19, 2025	29.66	29.96	28.84	29.22	29.22	-1.48%	8,825,800
Jun 18, 2025	30.01	30.13	29.60	29.66	29.66	-1.66%	5,119,600
Jun 17, 2025	30.69	30.80	29.93	30.16	30.16	-1.73%	8,299,842
Jun 16, 2025	31.20	31.23	30.56	30.69	30.69	-1.63%	8,330,662
Jun 13, 2025	32.14	32.20	30.71	31.20	31.20	-3.88%	12,735,845
Jun 12, 2025	32.74	33.46	32.00	32.46	32.46	-0.70%	8,507,958
Jun 11, 2025	32.60	32.81	32.15	32.69	32.69	0.31%	7,441,141