SHA:601882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.18	20.18	19.57	19.75	19.75	-1.74%	4,871,830
Aug 21, 2026	20.42	20.43	20.05	20.10	20.10	-1.86%	4,845,300
Aug 20, 2026	20.39	20.81	20.06	20.48	20.48	1.34%	7,560,294
Aug 19, 2026	20.71	20.93	20.19	20.21	20.21	-4.44%	9,550,282
Aug 18, 2026	21.00	21.88	20.97	21.15	21.15	-0.98%	13,325,320
Aug 17, 2026	20.99	21.97	20.93	21.36	21.36	5.22%	17,248,153
Aug 14, 2026	20.78	21.26	20.01	20.30	20.30	-1.74%	9,873,914
Aug 13, 2026	21.24	21.63	20.63	20.66	20.66	-3.77%	14,969,496
Aug 12, 2026	20.56	21.94	20.41	21.47	21.47	2.00%	19,859,947
Aug 11, 2026	20.25	21.25	20.01	21.05	21.05	5.89%	20,858,968
Aug 10, 2026	19.58	20.28	19.40	19.88	19.88	2.42%	7,473,183
Aug 7, 2026	19.35	19.55	19.30	19.41	19.41	-0.36%	2,638,798
Aug 6, 2026	19.53	19.58	19.19	19.48	19.48	0.21%	3,043,800
Aug 5, 2026	19.45	19.64	19.34	19.44	19.44	0.05%	3,131,700
Aug 4, 2026	19.59	19.80	19.35	19.43	19.43	-0.46%	3,764,791
Aug 3, 2026	19.11	19.61	19.08	19.52	19.52	2.04%	3,991,700
Jul 31, 2026	19.24	19.52	19.11	19.13	19.13	0.42%	4,936,200
Jul 30, 2026	19.13	19.65	19.01	19.05	19.05	-0.94%	4,982,300
Jul 29, 2026	18.89	19.29	18.80	19.23	19.23	2.18%	5,506,902
Jul 28, 2026	18.19	19.10	18.11	18.82	18.82	2.34%	6,525,532
Jul 27, 2026	17.66	18.45	17.65	18.39	18.39	2.51%	4,639,202
Jul 24, 2026	18.10	18.17	17.82	17.94	17.94	-1.32%	3,075,570
Jul 23, 2026	17.80	18.22	17.70	18.18	18.18	1.96%	4,893,900
Jul 22, 2026	18.10	18.18	17.63	17.83	17.83	-2.25%	6,912,200
Jul 21, 2026	18.02	18.36	17.73	18.24	18.24	1.84%	7,373,148
Jul 20, 2026	18.41	18.59	17.70	17.91	17.91	-1.21%	8,850,702
Jul 17, 2026	18.53	18.71	18.01	18.13	18.13	-2.11%	6,099,621
Jul 16, 2026	18.92	19.11	18.45	18.52	18.52	-2.58%	4,439,300
Jul 15, 2026	18.80	19.24	18.53	19.01	19.01	0.48%	4,724,100
Jul 14, 2026	17.75	18.96	17.65	18.92	18.92	6.59%	8,877,360
Jul 13, 2026	19.13	19.13	17.73	17.75	17.75	-7.17%	10,418,769
Jul 10, 2026	19.33	19.65	18.98	19.12	19.12	-0.93%	6,203,000
Jul 9, 2026	19.22	19.45	18.73	19.30	19.30	-0.41%	4,989,100
Jul 8, 2026	20.21	20.37	19.36	19.38	19.38	-5.00%	6,738,670
Jul 7, 2026	20.57	21.11	20.20	20.40	20.40	-1.16%	6,438,100
Jul 6, 2026	21.25	21.25	20.33	20.64	20.64	-3.10%	7,279,999
Jul 3, 2026	21.04	21.90	20.82	21.30	21.30	2.60%	10,627,077
Jul 2, 2026	20.32	21.55	20.05	20.76	20.76	3.13%	9,668,300
Jul 1, 2026	20.50	20.88	20.10	20.13	20.13	-0.49%	9,880,272
Jun 30, 2026	18.68	20.23	18.42	20.23	20.23	10.01%	7,671,647
Jun 29, 2026	18.46	18.57	17.78	18.39	18.39	-0.38%	5,941,871
Jun 26, 2026	19.14	19.17	18.41	18.46	18.46	-3.90%	7,663,380
Jun 25, 2026	19.72	20.00	19.08	19.21	19.21	-2.73%	5,877,988
Jun 24, 2026	20.00	20.26	19.23	19.75	19.75	-1.20%	7,017,419
Jun 23, 2026	19.96	20.53	19.70	19.99	19.99	-0.05%	6,240,972
Jun 22, 2026	21.18	21.19	19.50	20.00	20.00	-5.66%	9,585,788
Jun 18, 2026	20.69	21.30	20.60	21.20	21.20	2.46%	5,057,319
Jun 17, 2026	21.16	21.35	20.58	20.69	20.69	-2.27%	4,646,619
Jun 16, 2026	20.59	21.27	20.55	21.17	21.17	1.78%	4,997,947
Jun 15, 2026	20.09	21.15	19.80	20.80	20.80	4.21%	7,142,119