SHA:601882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.62	18.68	18.40	18.67	18.67	0.05%	4,343,525
Mar 26, 2026	19.11	19.20	18.60	18.66	18.66	-2.30%	3,533,726
Mar 25, 2026	19.11	19.25	18.89	19.10	19.10	0.16%	5,777,685
Mar 24, 2026	19.50	19.54	18.37	19.07	19.07	-0.88%	7,965,897
Mar 23, 2026	20.07	20.09	18.90	19.24	19.24	-5.13%	7,520,068
Mar 20, 2026	20.84	20.96	20.27	20.28	20.28	-2.50%	4,114,400
Mar 19, 2026	21.01	21.15	20.71	20.80	20.80	-2.35%	3,624,700
Mar 18, 2026	21.05	21.33	21.02	21.30	21.30	1.33%	2,894,900
Mar 17, 2026	21.36	21.58	21.02	21.02	21.02	-1.59%	4,293,367
Mar 16, 2026	21.76	21.97	21.20	21.36	21.36	-2.24%	6,242,663
Mar 13, 2026	22.06	22.60	21.66	21.85	21.85	-	8,317,167
Mar 12, 2026	22.06	22.40	21.80	21.85	21.85	-1.80%	9,943,944
Mar 11, 2026	22.83	23.29	22.13	22.25	22.25	1.64%	20,589,570
Mar 10, 2026	21.67	22.05	21.61	21.89	21.89	1.20%	4,970,882
Mar 9, 2026	21.58	21.82	21.19	21.63	21.63	-1.28%	7,392,856
Mar 6, 2026	20.80	22.26	20.71	21.91	21.91	5.44%	9,151,248
Mar 5, 2026	20.93	21.06	20.69	20.78	20.78	0.82%	3,307,500
Mar 4, 2026	20.71	21.05	20.56	20.61	20.61	-1.20%	4,914,300
Mar 3, 2026	21.67	21.85	20.85	20.86	20.86	-4.62%	5,279,800
Mar 2, 2026	21.20	22.09	21.00	21.87	21.87	1.25%	9,174,700
Feb 27, 2026	21.88	21.95	21.48	21.60	21.60	-2.09%	5,701,469
Feb 26, 2026	21.25	22.69	21.10	22.06	22.06	3.57%	11,386,120
Feb 25, 2026	21.25	21.63	21.10	21.30	21.30	0.71%	4,515,800
Feb 24, 2026	21.48	21.49	21.06	21.15	21.15	-0.42%	4,205,500
Feb 13, 2026	21.21	21.48	20.93	21.24	21.24	-0.23%	5,027,500
Feb 12, 2026	20.80	21.40	20.73	21.29	21.29	2.26%	5,047,100
Feb 11, 2026	20.85	20.85	20.66	20.82	20.82	0.34%	2,273,290
Feb 10, 2026	20.38	20.87	20.35	20.75	20.75	1.77%	3,837,610
Feb 9, 2026	20.41	20.49	20.20	20.39	20.39	0.30%	2,555,850
Feb 6, 2026	20.05	20.47	19.92	20.33	20.33	0.54%	3,150,929
Feb 5, 2026	20.15	20.50	19.88	20.22	20.22	0.75%	3,818,200
Feb 4, 2026	19.75	20.07	19.70	20.07	20.07	1.36%	3,174,800
Feb 3, 2026	19.47	19.83	19.42	19.80	19.80	2.22%	3,108,000
Feb 2, 2026	19.74	19.94	19.30	19.37	19.37	-1.97%	3,276,880
Jan 30, 2026	19.96	20.06	19.33	19.76	19.76	-0.90%	4,044,220
Jan 29, 2026	20.10	20.33	19.85	19.94	19.94	-1.19%	4,083,156
Jan 28, 2026	20.29	20.62	20.06	20.18	20.18	-1.94%	4,257,659
Jan 27, 2026	20.83	20.86	20.19	20.58	20.58	0.29%	4,384,200
Jan 26, 2026	21.03	21.07	20.41	20.52	20.52	-2.43%	5,755,450
Jan 23, 2026	20.88	21.05	20.85	21.03	21.03	0.81%	3,825,593
Jan 22, 2026	21.05	21.18	20.79	20.86	20.86	-0.76%	4,446,800
Jan 21, 2026	21.00	21.13	20.82	21.02	21.02	0.48%	3,746,236
Jan 20, 2026	21.15	21.30	20.81	20.92	20.92	-1.23%	5,107,957
Jan 19, 2026	20.84	21.60	20.71	21.18	21.18	1.63%	8,917,126
Jan 16, 2026	20.72	20.96	20.37	20.84	20.84	1.02%	5,335,900
Jan 15, 2026	20.26	20.70	20.21	20.63	20.63	1.33%	4,487,800
Jan 14, 2026	20.46	20.82	20.18	20.36	20.36	-0.54%	5,442,350
Jan 13, 2026	20.76	20.82	20.30	20.47	20.47	-1.44%	5,079,200
Jan 12, 2026	20.11	20.99	20.11	20.77	20.77	2.82%	6,739,045
Jan 9, 2026	20.00	20.33	20.00	20.20	20.20	1.05%	5,363,600