SHA:600882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.04	20.29	19.60	19.83	19.83	-1.69%	7,268,252
Aug 21, 2026	20.77	20.80	20.17	20.17	20.17	-3.26%	5,746,150
Aug 20, 2026	20.80	21.03	20.30	20.85	20.85	-0.95%	7,772,124
Aug 19, 2026	20.92	21.35	20.70	21.05	21.05	0.91%	10,229,503
Aug 18, 2026	20.78	21.12	20.60	20.86	20.86	-	7,334,828
Aug 17, 2026	21.19	21.55	20.56	20.86	20.86	-1.51%	9,758,441
Aug 14, 2026	21.63	21.70	21.11	21.18	21.18	-2.40%	6,650,101
Aug 13, 2026	22.04	22.13	21.66	21.70	21.70	-2.21%	6,545,464
Aug 12, 2026	22.17	22.40	21.80	22.19	22.19	-0.09%	7,353,060
Aug 11, 2026	22.38	22.60	22.17	22.21	22.21	-1.11%	5,309,149
Aug 10, 2026	22.36	22.71	22.20	22.46	22.46	0.45%	7,932,748
Aug 7, 2026	22.18	22.40	21.76	22.36	22.36	0.81%	6,863,000
Aug 6, 2026	22.35	22.48	21.62	22.18	22.18	-1.38%	9,489,248
Aug 5, 2026	22.24	22.51	21.88	22.49	22.49	0.94%	9,219,188
Aug 4, 2026	22.38	22.65	22.00	22.28	22.28	-0.62%	9,560,307
Aug 3, 2026	23.00	23.09	22.30	22.42	22.42	-2.65%	11,417,856
Jul 31, 2026	21.36	23.69	21.36	23.03	23.03	1.68%	17,358,455
Jul 30, 2026	22.51	23.76	22.31	22.65	22.65	-0.57%	25,882,480
Jul 29, 2026	21.39	23.29	21.30	22.78	22.78	5.81%	23,390,320
Jul 28, 2026	21.55	21.76	21.03	21.53	21.53	0.98%	9,752,409
Jul 27, 2026	20.58	21.45	20.11	21.32	21.32	4.36%	11,013,996
Jul 24, 2026	20.81	21.10	20.43	20.43	20.43	-2.76%	7,313,712
Jul 23, 2026	21.29	21.40	20.80	21.01	21.01	-2.32%	8,653,356
Jul 22, 2026	21.07	21.63	20.80	21.51	21.51	0.42%	11,127,468
Jul 21, 2026	21.33	21.73	20.89	21.42	21.42	-0.23%	13,658,838
Jul 20, 2026	21.17	22.00	21.03	21.47	21.47	-0.65%	20,454,575
Jul 17, 2026	22.55	23.11	21.47	21.61	21.61	-2.26%	23,170,883
Jul 16, 2026	20.26	22.42	20.25	22.11	22.11	7.75%	22,439,000
Jul 15, 2026	20.01	20.79	20.01	20.52	20.52	-	11,445,400
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