SHA:600882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	19.86	21.00	19.86	20.52	20.52	2.60%	18,511,220
Jul 13, 2026	19.40	20.30	19.19	20.00	20.00	3.20%	15,265,606
Jul 10, 2026	19.38	19.70	18.93	19.38	19.38	-1.27%	13,628,131
Jul 9, 2026	19.08	20.30	18.98	19.63	19.63	1.13%	20,272,716
Jul 8, 2026	18.20	19.67	17.85	19.41	19.41	8.07%	21,427,900
Jul 7, 2026	17.25	18.21	16.95	17.96	17.96	4.66%	16,058,600
Jul 6, 2026	16.66	17.40	16.66	17.16	17.16	1.60%	6,039,700
Jul 3, 2026	16.60	17.27	16.50	16.89	16.89	2.43%	7,937,862
Jul 2, 2026	16.41	16.91	16.29	16.49	16.49	0.18%	5,581,500
Jul 1, 2026	15.92	16.57	15.75	16.46	16.46	2.94%	7,384,376
Jun 30, 2026	16.44	16.55	15.97	15.99	15.99	-3.56%	6,254,679
Jun 29, 2026	16.11	16.85	15.78	16.58	16.58	2.22%	7,783,700
Jun 26, 2026	16.90	17.00	16.05	16.22	16.22	-3.91%	8,216,100
Jun 25, 2026	17.03	17.44	16.51	16.88	16.88	-1.34%	8,575,130
Jun 24, 2026	17.90	18.35	17.11	17.11	17.11	-3.77%	10,860,296
Jun 23, 2026	18.49	18.96	17.71	17.78	17.78	-5.07%	12,167,901
Jun 22, 2026	17.48	19.24	17.40	18.73	18.73	7.09%	17,461,966
Jun 18, 2026	18.14	18.27	17.34	17.49	17.49	-4.63%	9,950,200
Jun 17, 2026	18.38	18.54	18.20	18.34	18.34	-1.13%	3,554,557
Jun 16, 2026	18.86	18.97	18.41	18.55	18.55	-2.37%	6,117,959
Jun 15, 2026	19.45	19.64	18.86	19.00	19.00	-2.61%	7,398,831
Jun 12, 2026	18.79	19.71	18.50	19.51	19.51	3.12%	9,462,071
Jun 11, 2026	18.80	19.35	18.73	18.92	18.92	-0.16%	7,232,153
Jun 10, 2026	17.95	19.23	17.93	18.95	18.95	4.81%	11,605,400
Jun 9, 2026	17.70	18.39	17.41	18.08	18.08	2.15%	9,565,165
Jun 8, 2026	17.72	18.27	17.44	17.70	17.70	-1.99%	6,852,900
Jun 5, 2026	18.16	18.57	17.86	18.06	18.06	-0.55%	8,271,983
Jun 4, 2026	18.83	19.19	17.95	18.16	18.16	-4.57%	8,888,400
Jun 3, 2026	19.25	19.25	18.42	19.03	19.03	-1.86%	10,085,750
Jun 2, 2026	20.00	20.15	19.30	19.39	19.39	-3.05%	11,296,700
Jun 1, 2026	18.90	20.56	18.81	20.00	20.00	4.28%	19,673,070
May 29, 2026	18.65	19.63	18.29	19.18	19.18	3.62%	12,040,390
May 28, 2026	17.85	18.63	17.74	18.51	18.51	3.29%	8,785,986
May 27, 2026	18.13	18.18	17.32	17.92	17.92	-1.16%	10,878,900
May 26, 2026	18.51	18.65	17.80	18.13	18.13	-2.00%	6,480,600
May 25, 2026	18.26	18.70	18.09	18.50	18.50	1.37%	5,991,210
May 22, 2026	19.10	19.13	18.08	18.25	18.25	-3.95%	9,738,030
May 21, 2026	19.20	19.63	18.96	19.00	19.00	-1.09%	5,360,702
May 20, 2026	19.38	19.51	19.11	19.21	19.21	-0.62%	4,288,638
May 19, 2026	19.67	19.96	19.32	19.33	19.33	-2.13%	5,610,230
May 18, 2026	19.30	20.18	19.04	19.75	19.75	2.97%	8,557,053
May 15, 2026	19.30	19.30	18.93	19.18	19.18	-1.44%	6,700,638
May 14, 2026	19.00	19.72	18.98	19.46	19.46	2.53%	9,476,660
May 13, 2026	19.64	19.64	18.95	18.98	18.98	-3.36%	9,709,489
May 12, 2026	19.80	19.81	19.40	19.64	19.64	-1.31%	6,387,578
May 11, 2026	20.54	20.54	19.75	19.90	19.90	-3.12%	10,269,900
May 8, 2026	20.11	21.00	19.96	20.54	20.54	1.88%	10,030,690
May 7, 2026	20.38	20.46	20.12	20.16	20.16	-1.08%	4,725,474
May 6, 2026	20.70	21.09	20.18	20.38	20.38	-1.45%	9,291,500
Apr 30, 2026	20.33	20.83	20.24	20.68	20.68	1.57%	5,840,385