SHA:600882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	19.07	19.29	18.76	19.25	19.25	0.89%	5,909,800
Apr 16, 2026	19.22	19.27	18.91	19.08	19.08	-0.78%	5,397,800
Apr 15, 2026	19.18	19.36	19.07	19.23	19.23	-	4,960,800
Apr 14, 2026	19.64	19.77	19.12	19.23	19.23	-2.09%	7,882,900
Apr 13, 2026	19.29	19.80	19.01	19.64	19.64	2.72%	8,867,351
Apr 10, 2026	18.88	19.65	18.82	19.12	19.12	2.19%	10,955,690
Apr 9, 2026	18.94	19.31	18.71	18.71	18.71	-2.35%	7,457,017
Apr 8, 2026	18.51	19.24	18.50	19.16	19.16	3.90%	16,659,500
Apr 7, 2026	17.96	19.31	17.86	18.44	18.44	5.07%	18,980,635
Apr 3, 2026	18.13	18.15	17.55	17.55	17.55	-2.28%	4,628,500
Apr 2, 2026	18.51	18.58	17.86	17.96	17.96	-3.44%	6,998,600
Apr 1, 2026	18.43	18.65	18.36	18.60	18.60	1.36%	4,548,450
Mar 31, 2026	18.55	18.89	18.30	18.35	18.35	-0.97%	5,713,899
Mar 30, 2026	19.07	19.07	18.38	18.53	18.53	-2.88%	7,158,050
Mar 27, 2026	18.80	19.19	18.70	19.08	19.08	0.79%	8,003,104
Mar 26, 2026	18.80	19.43	18.70	18.93	18.93	0.75%	9,134,988
Mar 25, 2026	19.20	19.36	18.66	18.79	18.79	-0.53%	9,605,042
Mar 24, 2026	19.17	19.29	18.75	18.89	18.89	0.27%	6,244,016
Mar 23, 2026	19.55	19.55	18.76	18.84	18.84	-4.46%	5,517,884
Mar 20, 2026	20.09	20.29	19.70	19.72	19.72	-2.04%	4,526,140
Mar 19, 2026	20.25	20.40	20.02	20.13	20.13	-1.13%	4,286,946
Mar 18, 2026	20.76	20.88	20.20	20.36	20.36	-2.21%	5,158,800
Mar 17, 2026	21.00	21.22	20.76	20.82	20.82	-0.86%	3,994,401
Mar 16, 2026	20.76	21.06	20.76	21.00	21.00	1.35%	3,288,896
Mar 13, 2026	20.57	20.99	20.56	20.72	20.72	0.05%	3,469,997
Mar 12, 2026	20.85	20.90	20.57	20.71	20.71	-0.91%	3,161,332
Mar 11, 2026	21.01	21.06	20.71	20.90	20.90	-0.48%	2,648,845
Mar 10, 2026	20.88	21.13	20.88	21.00	21.00	0.77%	2,843,305
Mar 9, 2026	21.40	21.40	20.68	20.84	20.84	-1.88%	4,805,685
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