SHA:600882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.71	19.41	18.56	19.31	19.31	3.21%	4,157,676
Sep 29, 2026	19.25	19.25	18.60	18.71	18.71	-1.94%	3,162,689
Sep 28, 2026	19.09	19.30	18.97	19.08	19.08	0.21%	2,881,810
Sep 24, 2026	19.19	19.29	19.00	19.04	19.04	-0.88%	1,999,006
Sep 23, 2026	19.56	19.56	19.14	19.21	19.21	-1.84%	2,532,633
Sep 22, 2026	19.49	19.69	19.35	19.57	19.57	0.46%	3,450,100
Sep 21, 2026	19.14	19.58	19.12	19.48	19.48	1.88%	3,025,957
Sep 18, 2026	19.15	19.39	19.10	19.12	19.12	-0.36%	3,095,718
Sep 17, 2026	19.02	19.21	18.82	19.19	19.19	0.89%	2,441,495
Sep 16, 2026	18.73	19.09	18.45	19.02	19.02	1.28%	3,692,708
Sep 15, 2026	19.25	19.29	18.64	18.78	18.78	-2.44%	4,203,900
Sep 14, 2026	19.29	19.45	19.00	19.25	19.25	-0.31%	3,619,295
Sep 11, 2026	20.06	20.10	19.15	19.31	19.31	-4.22%	8,034,565
Sep 10, 2026	20.28	20.48	20.15	20.16	20.16	-1.27%	3,362,496
Sep 9, 2026	20.80	20.86	20.21	20.42	20.42	-2.02%	3,976,206
Sep 8, 2026	20.85	21.03	20.60	20.84	20.84	-0.10%	4,202,334
Sep 7, 2026	21.17	21.43	20.83	20.86	20.86	-1.46%	5,682,200
Sep 4, 2026	20.34	21.35	20.20	21.17	21.17	4.08%	8,185,482
Sep 3, 2026	20.12	20.48	20.10	20.34	20.34	0.44%	4,005,600
Sep 2, 2026	20.55	20.58	20.10	20.25	20.25	-1.70%	4,486,770
Sep 1, 2026	19.99	21.03	19.90	20.60	20.60	3.00%	7,648,898
Aug 31, 2026	20.70	20.72	19.93	20.00	20.00	-2.06%	3,670,500
Aug 28, 2026	20.49	20.73	20.38	20.42	20.42	-0.78%	3,322,517
Aug 27, 2026	20.22	20.70	20.14	20.58	20.58	1.58%	4,681,600
Aug 26, 2026	20.50	20.53	20.16	20.26	20.26	-0.54%	4,045,200
Aug 25, 2026	19.69	20.49	19.69	20.37	20.37	2.72%	5,775,215
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