SHA:601882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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