SHA:600882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	20.11	20.79	20.11	20.36	20.36	0.69%	7,935,951
Apr 28, 2026	20.20	20.38	19.69	20.22	20.22	-0.79%	9,192,513
Apr 27, 2026	20.16	20.51	20.10	20.38	20.38	1.09%	5,715,470
Apr 24, 2026	20.72	20.72	20.12	20.16	20.16	-2.70%	6,357,801
Apr 23, 2026	20.59	20.79	20.15	20.72	20.72	0.58%	8,276,500
Apr 22, 2026	20.64	20.93	20.49	20.60	20.60	-0.68%	8,802,437
Apr 21, 2026	20.51	20.81	20.20	20.74	20.74	1.92%	10,995,810
Apr 20, 2026	19.16	20.47	19.10	20.35	20.35	5.71%	16,495,590
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%	18,980,630
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