SHA:601882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	20.20	20.94	19.82	19.96	19.96	-0.05%	6,912,900
Jun 11, 2026	19.99	20.29	19.63	19.97	19.97	-1.58%	5,300,683
Jun 10, 2026	21.10	21.55	20.07	20.29	20.29	-4.38%	6,061,744
Jun 9, 2026	20.85	21.85	20.71	21.22	21.22	2.71%	7,867,670
Jun 8, 2026	20.31	21.32	20.26	20.66	20.66	0.73%	8,058,127
Jun 5, 2026	19.76	21.15	18.94	20.51	20.51	3.80%	7,199,903
Jun 4, 2026	20.10	20.25	19.56	19.76	19.76	-2.66%	5,048,300
Jun 3, 2026	20.85	20.95	20.09	20.30	20.30	-2.82%	6,629,360
Jun 2, 2026	21.30	21.67	20.85	20.89	20.89	-1.97%	4,613,600
Jun 1, 2026	21.64	21.75	21.23	21.31	21.31	-1.52%	5,226,508
May 29, 2026	22.46	22.75	21.28	21.64	21.64	-3.65%	6,201,987
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