SHA:601882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.46	22.75	21.48	21.56	-	-4.01%	3,045,570
May 28, 2026	22.55	22.80	21.94	22.46	22.46	-0.40%	5,339,000
May 27, 2026	23.58	23.63	22.25	22.55	22.55	-3.05%	7,142,221
May 26, 2026	23.43	23.68	22.75	23.26	23.26	-0.73%	6,816,562
May 25, 2026	23.93	24.00	23.16	23.43	23.43	-1.68%	6,181,334
May 22, 2026	23.75	23.99	23.13	23.83	23.83	1.75%	7,486,134
May 21, 2026	23.40	24.30	23.25	23.42	23.42	0.60%	11,771,100
May 20, 2026	23.70	24.96	23.23	23.28	23.28	-2.14%	6,600,467
May 19, 2026	23.18	23.93	23.18	23.79	23.79	2.32%	7,197,666
May 18, 2026	24.20	24.22	23.05	23.25	23.25	-4.48%	10,733,660
May 15, 2026	23.08	25.20	23.02	24.34	24.34	5.14%	16,233,430
May 14, 2026	23.19	23.60	22.82	23.15	23.15	0.26%	7,061,856
May 13, 2026	23.00	23.22	22.62	23.09	23.09	-	6,284,163
May 12, 2026	23.30	23.77	22.94	23.09	23.09	-0.69%	8,806,862
May 11, 2026	23.70	23.70	22.95	23.25	23.25	-2.27%	10,868,230
May 8, 2026	22.17	24.20	22.17	23.79	23.79	6.63%	18,549,240
May 7, 2026	20.80	22.57	20.57	22.31	22.31	7.93%	16,910,150
May 6, 2026	20.16	21.20	19.91	20.67	20.67	2.94%	8,517,595
Apr 30, 2026	19.63	20.29	19.63	20.08	20.08	1.83%	5,667,282
Apr 29, 2026	18.90	20.10	18.78	20.02	19.72	5.93%	6,994,712
Apr 28, 2026	19.20	19.27	18.75	18.90	18.62	-1.87%	2,532,616
Apr 27, 2026	19.10	19.34	18.89	19.26	18.97	0.84%	2,572,000
Apr 24, 2026	19.29	19.41	19.00	19.10	18.81	-1.65%	2,690,723
Apr 23, 2026	19.70	19.79	19.35	19.42	19.13	-1.02%	2,616,300
Apr 22, 2026	19.50	19.70	19.38	19.62	19.33	0.51%	2,217,934
Apr 21, 2026	19.59	19.70	19.40	19.52	19.23	-0.51%	1,906,900
Apr 20, 2026	19.58	19.70	19.36	19.62	19.33	-0.20%	3,382,700
Apr 17, 2026	19.10	20.11	19.01	19.66	19.37	2.50%	7,025,623
Apr 16, 2026	19.05	19.41	18.92	19.18	18.89	0.74%	3,267,493
Apr 15, 2026	19.33	19.37	18.95	19.04	18.75	-1.45%	3,005,700
Apr 14, 2026	19.01	19.56	18.77	19.32	19.03	2.38%	5,613,337
Apr 13, 2026	19.00	19.20	18.73	18.87	18.59	-1.05%	2,709,800
Apr 10, 2026	18.99	19.30	18.99	19.07	18.78	0.85%	3,702,300
Apr 9, 2026	18.63	19.21	18.62	18.91	18.63	0.27%	4,329,200
Apr 8, 2026	18.48	18.86	18.48	18.86	18.58	3.63%	4,645,684
Apr 7, 2026	18.36	18.47	18.07	18.20	17.93	-1.03%	2,762,800
Apr 3, 2026	18.40	18.60	18.27	18.39	18.11	-0.05%	2,691,300
Apr 2, 2026	18.81	18.84	18.35	18.40	18.12	-2.18%	2,740,100
Apr 1, 2026	18.77	18.94	18.65	18.81	18.53	1.24%	3,504,867
Mar 31, 2026	18.59	18.85	18.53	18.58	18.30	0.32%	2,947,400
Mar 30, 2026	18.41	18.59	18.22	18.52	18.24	-0.80%	3,242,204
Mar 27, 2026	18.62	18.68	18.40	18.67	18.39	0.05%	4,343,525
Mar 26, 2026	19.11	19.20	18.60	18.66	18.38	-2.30%	3,533,726
Mar 25, 2026	19.11	19.25	18.89	19.10	18.81	0.16%	5,777,685
Mar 24, 2026	19.50	19.54	18.37	19.07	18.78	-0.88%	7,965,897
Mar 23, 2026	20.07	20.09	18.90	19.24	18.95	-5.13%	7,520,068
Mar 20, 2026	20.84	20.96	20.27	20.28	19.98	-2.50%	4,114,400
Mar 19, 2026	21.01	21.15	20.71	20.80	20.49	-2.35%	3,624,700
Mar 18, 2026	21.05	21.33	21.02	21.30	20.98	1.33%	2,894,900
Mar 17, 2026	21.36	21.58	21.02	21.02	20.71	-1.59%	4,293,367