SHA:601882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	19.10	19.20	19.01	19.05	-	-0.68%	1,073,323
Apr 16, 2026	19.05	19.41	18.92	19.18	19.18	0.74%	3,267,493
Apr 15, 2026	19.33	19.37	18.95	19.04	19.04	-1.45%	3,005,700
Apr 14, 2026	19.01	19.56	18.77	19.32	19.32	2.38%	5,613,337
Apr 13, 2026	19.00	19.20	18.73	18.87	18.87	-1.05%	2,709,800
Apr 10, 2026	18.99	19.30	18.99	19.07	19.07	0.85%	3,702,300
Apr 9, 2026	18.63	19.21	18.62	18.91	18.91	0.27%	4,329,200
Apr 8, 2026	18.48	18.86	18.48	18.86	18.86	3.63%	4,645,684
Apr 7, 2026	18.36	18.47	18.07	18.20	18.20	-1.03%	2,762,800
Apr 3, 2026	18.40	18.60	18.27	18.39	18.39	-0.05%	2,691,300
Apr 2, 2026	18.81	18.84	18.35	18.40	18.40	-2.18%	2,740,100
Apr 1, 2026	18.77	18.94	18.65	18.81	18.81	1.24%	3,504,867
Mar 31, 2026	18.59	18.85	18.53	18.58	18.58	0.32%	2,947,400
Mar 30, 2026	18.41	18.59	18.22	18.52	18.52	-0.80%	3,242,204
Mar 27, 2026	18.62	18.68	18.40	18.67	18.67	0.05%	4,343,525
Mar 26, 2026	19.11	19.20	18.60	18.66	18.66	-2.30%	3,533,726
Mar 25, 2026	19.11	19.25	18.89	19.10	19.10	0.16%	5,777,685
Mar 24, 2026	19.50	19.54	18.37	19.07	19.07	-0.88%	7,965,897
Mar 23, 2026	20.07	20.09	18.90	19.24	19.24	-5.13%	7,520,068
Mar 20, 2026	20.84	20.96	20.27	20.28	20.28	-2.50%	4,114,400
Mar 19, 2026	21.01	21.15	20.71	20.80	20.80	-2.35%	3,624,700
Mar 18, 2026	21.05	21.33	21.02	21.30	21.30	1.33%	2,894,900
Mar 17, 2026	21.36	21.58	21.02	21.02	21.02	-1.59%	4,293,367
Mar 16, 2026	21.76	21.97	21.20	21.36	21.36	-2.24%	6,242,663
Mar 13, 2026	22.06	22.60	21.66	21.85	21.85	-	8,317,167
Mar 12, 2026	22.06	22.40	21.80	21.85	21.85	-1.80%	9,943,944
Mar 11, 2026	22.83	23.29	22.13	22.25	22.25	1.64%	20,589,570
Mar 10, 2026	21.67	22.05	21.61	21.89	21.89	1.20%	4,970,882
Mar 9, 2026	21.58	21.82	21.19	21.63	21.63	-1.28%	7,392,856
Mar 6, 2026	20.80	22.26	20.71	21.91	21.91	5.44%	9,151,248
Mar 5, 2026	20.93	21.06	20.69	20.78	20.78	0.82%	3,307,500
Mar 4, 2026	20.71	21.05	20.56	20.61	20.61	-1.20%	4,914,300
Mar 3, 2026	21.67	21.85	20.85	20.86	20.86	-4.62%	5,279,800
Mar 2, 2026	21.20	22.09	21.00	21.87	21.87	1.25%	9,174,700
Feb 27, 2026	21.88	21.95	21.48	21.60	21.60	-2.09%	5,701,469
Feb 26, 2026	21.25	22.69	21.10	22.06	22.06	3.57%	11,386,120
Feb 25, 2026	21.25	21.63	21.10	21.30	21.30	0.71%	4,515,800
Feb 24, 2026	21.48	21.49	21.06	21.15	21.15	-0.42%	4,205,500
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