SHA:600882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.00	23.09	22.30	22.57	-	-2.00%	7,244,702
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
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