SHA:601882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	21.05	21.18	20.85	20.93	-	-0.43%	3,526,500
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
Jan 8, 2026	20.09	20.50	19.96	19.99	19.99	1.06%	6,339,702
Jan 7, 2026	19.73	20.04	19.66	19.78	19.78	0.46%	4,077,023
Jan 6, 2026	19.49	19.72	19.40	19.69	19.69	1.34%	3,639,274
Jan 5, 2026	19.58	19.58	19.39	19.43	19.43	-0.15%	3,445,326
Dec 31, 2025	19.54	19.60	19.38	19.46	19.46	-0.41%	1,503,395
Dec 30, 2025	19.41	19.60	19.41	19.54	19.54	0.15%	1,354,900
Dec 29, 2025	19.39	19.61	19.32	19.51	19.51	0.77%	2,143,100
Dec 26, 2025	19.45	19.58	19.28	19.36	19.36	-0.82%	1,996,908
Dec 25, 2025	19.23	19.54	19.23	19.52	19.52	1.51%	2,383,508
Dec 24, 2025	19.15	19.30	19.13	19.23	19.23	0.37%	1,373,031
Dec 23, 2025	19.28	19.30	19.12	19.16	19.16	-0.52%	1,296,931
Dec 22, 2025	19.19	19.28	19.03	19.26	19.26	0.78%	1,554,421
Dec 19, 2025	19.00	19.16	18.89	19.11	19.11	0.95%	1,943,441
Dec 18, 2025	18.71	19.02	18.71	18.93	18.93	0.32%	1,208,979
Dec 17, 2025	18.71	18.92	18.55	18.87	18.87	0.64%	1,903,062
Dec 16, 2025	19.05	19.09	18.65	18.75	18.75	-1.73%	2,275,893
Dec 15, 2025	19.08	19.19	19.03	19.08	19.08	-0.57%	1,135,200
Dec 12, 2025	19.14	19.24	18.95	19.19	19.19	0.79%	1,641,254
Dec 11, 2025	19.15	19.32	19.02	19.04	19.04	-0.37%	1,493,400
Dec 10, 2025	18.99	19.15	18.93	19.11	19.11	0.26%	1,211,000
Dec 9, 2025	19.27	19.29	19.05	19.06	19.06	-1.19%	1,459,200
Dec 8, 2025	19.26	19.38	19.23	19.29	19.29	0.21%	1,861,200
Dec 5, 2025	19.15	19.25	19.03	19.25	19.25	0.52%	1,659,528
Dec 4, 2025	19.12	19.22	19.02	19.15	19.15	0.21%	1,380,151
Dec 3, 2025	19.05	19.28	18.96	19.11	19.11	-0.16%	1,297,100
Dec 2, 2025	19.29	19.29	19.07	19.14	19.14	-0.47%	1,337,086
Dec 1, 2025	19.09	19.24	19.03	19.23	19.23	0.94%	1,727,046
Nov 28, 2025	18.89	19.12	18.83	19.05	19.05	1.01%	1,577,067
Nov 27, 2025	18.86	19.01	18.83	18.86	18.86	0.05%	1,460,700
Nov 26, 2025	19.05	19.08	18.84	18.85	18.85	-1.05%	2,056,500
Nov 25, 2025	19.11	19.24	19.03	19.05	19.05	-0.26%	2,061,000
Nov 24, 2025	18.97	19.15	18.89	19.10	19.10	0.69%	1,625,800
Nov 21, 2025	19.17	19.27	18.73	18.97	18.97	-1.35%	3,236,969
Nov 20, 2025	19.36	19.38	19.10	19.23	19.23	-0.16%	1,965,633
Nov 19, 2025	19.46	19.57	19.19	19.26	19.26	-1.23%	2,445,300
Nov 18, 2025	19.66	19.68	19.45	19.50	19.50	-0.76%	2,195,200
Nov 17, 2025	19.57	19.71	19.47	19.65	19.65	0.51%	3,105,700
Nov 14, 2025	19.71	19.77	19.53	19.55	19.55	-0.86%	3,798,100
Nov 13, 2025	20.00	20.08	19.60	19.72	19.72	-1.45%	5,948,192
Nov 12, 2025	20.20	20.30	19.87	20.01	20.01	-0.84%	2,685,346