SHA:601882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.98	23.09	22.57	22.62	22.62	-0.57%	3,440,588
Sep 29, 2026	22.72	22.88	22.33	22.75	22.75	-0.26%	4,339,873
Sep 28, 2026	23.23	23.38	22.70	22.81	22.81	-1.81%	4,788,700
Sep 24, 2026	23.93	24.01	23.11	23.23	23.23	-2.93%	5,839,021
Sep 23, 2026	23.34	24.08	23.24	23.93	23.93	2.26%	5,810,946
Sep 22, 2026	23.58	23.77	23.26	23.40	23.40	-0.51%	6,212,763
Sep 21, 2026	22.66	23.83	22.50	23.52	23.52	3.16%	8,629,062
Sep 18, 2026	22.15	22.88	21.96	22.80	22.80	3.97%	7,218,140
Sep 17, 2026	21.82	22.18	21.71	21.93	21.93	-0.14%	4,677,808
Sep 16, 2026	21.73	21.98	21.49	21.96	21.96	0.73%	4,552,900
Sep 15, 2026	21.70	21.92	21.43	21.80	21.80	0.46%	4,207,000
Sep 14, 2026	22.00	22.00	21.48	21.70	21.70	-0.60%	4,803,800
Sep 11, 2026	22.00	22.15	21.32	21.83	21.83	-1.93%	6,091,100
Sep 10, 2026	22.63	22.72	22.16	22.26	22.26	-2.07%	5,175,202
Sep 9, 2026	22.74	22.81	22.39	22.73	22.73	-0.13%	6,171,048
Sep 8, 2026	23.30	23.66	22.70	22.76	22.76	-2.53%	8,416,698
Sep 7, 2026	22.76	23.50	22.20	23.35	23.35	3.18%	12,346,700
Sep 4, 2026	22.52	22.88	22.44	22.63	22.63	0.49%	9,086,500
Sep 3, 2026	22.62	22.84	22.30	22.52	22.52	-0.35%	9,196,223
Sep 2, 2026	22.46	22.85	22.25	22.60	22.60	0.62%	13,361,330
Sep 1, 2026	22.20	22.75	22.15	22.46	22.46	2.51%	23,275,941
Aug 31, 2026	20.85	21.91	20.85	21.91	21.91	9.99%	10,353,790
Aug 28, 2026	20.00	20.22	19.76	19.92	19.92	-0.60%	4,976,924
Aug 27, 2026	19.77	20.12	19.66	20.04	20.04	1.11%	4,424,000
Aug 26, 2026	19.85	20.19	19.70	19.82	19.82	0.10%	3,611,100
Aug 25, 2026	19.67	19.88	19.42	19.80	19.80	0.25%	4,421,530
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