SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	38.38	39.19	38.37	38.70	38.70	-0.44%	1,592,061
Feb 12, 2026	38.86	39.19	38.43	38.87	38.87	-0.84%	2,631,307
Feb 11, 2026	37.80	40.28	37.78	39.20	39.20	3.29%	4,019,322
Feb 10, 2026	38.25	38.29	37.88	37.95	37.95	-0.24%	1,012,080
Feb 9, 2026	37.52	38.14	37.52	38.04	38.04	1.39%	1,346,207
Feb 6, 2026	38.05	38.05	37.45	37.52	37.52	-0.53%	1,130,700
Feb 5, 2026	37.15	38.36	37.10	37.72	37.72	1.18%	2,005,900
Feb 4, 2026	37.80	37.90	37.07	37.28	37.28	-1.38%	991,200
Feb 3, 2026	37.70	38.03	37.15	37.80	37.80	2.27%	1,178,009
Feb 2, 2026	38.30	38.31	36.96	36.96	36.96	-0.70%	1,673,835
Jan 30, 2026	36.68	37.34	36.29	37.22	37.22	1.25%	1,284,835
Jan 29, 2026	37.52	37.71	36.68	36.76	36.76	-2.03%	1,542,007
Jan 28, 2026	38.27	38.47	37.51	37.52	37.52	-2.34%	1,211,409
Jan 27, 2026	38.30	38.59	37.30	38.42	38.42	0.05%	1,555,400
Jan 26, 2026	38.82	39.00	38.09	38.40	38.40	-0.72%	1,646,965
Jan 23, 2026	38.30	38.80	38.18	38.68	38.68	1.02%	1,525,846
Jan 22, 2026	38.12	38.90	38.12	38.29	38.29	0.76%	1,623,309
Jan 21, 2026	37.50	38.07	37.41	38.00	38.00	0.26%	991,600
Jan 20, 2026	37.76	38.25	37.55	37.90	37.90	0.58%	1,486,100
Jan 19, 2026	37.40	37.89	37.40	37.68	37.68	0.35%	1,086,000
Jan 16, 2026	37.25	37.68	37.01	37.55	37.55	1.32%	1,563,400
Jan 15, 2026	37.17	37.47	36.90	37.06	37.06	-0.38%	1,099,518
Jan 14, 2026	37.25	37.70	36.83	37.20	37.20	-0.13%	2,202,953
Jan 13, 2026	38.24	38.37	37.22	37.25	37.25	-2.56%	1,673,368
Jan 12, 2026	37.42	38.28	37.39	38.23	38.23	2.19%	2,008,659
Jan 9, 2026	37.32	37.57	37.24	37.41	37.41	0.48%	1,307,436
Jan 8, 2026	36.93	37.35	36.91	37.23	37.23	0.81%	1,247,114
Jan 7, 2026	37.30	37.32	36.88	36.93	36.93	-0.32%	1,188,755
Jan 6, 2026	36.98	37.11	36.80	37.05	37.05	0.19%	1,087,696
Jan 5, 2026	36.80	37.08	36.72	36.98	36.98	0.22%	969,015
Dec 31, 2025	36.98	37.10	36.70	36.90	36.90	-0.24%	940,107
Dec 30, 2025	36.44	37.30	36.31	36.99	36.99	1.51%	1,541,700
Dec 29, 2025	36.31	36.54	36.12	36.44	36.44	0.33%	655,713
Dec 26, 2025	36.71	36.74	36.21	36.32	36.32	-0.85%	748,061
Dec 25, 2025	35.75	36.74	35.75	36.63	36.63	2.61%	1,176,100
Dec 24, 2025	35.29	35.72	35.11	35.70	35.70	1.13%	453,290
Dec 23, 2025	35.63	35.76	35.21	35.30	35.30	-0.90%	408,400
Dec 22, 2025	35.45	35.75	35.27	35.62	35.62	0.91%	526,842
Dec 19, 2025	35.12	35.65	35.12	35.30	35.30	0.51%	635,290
Dec 18, 2025	34.45	35.33	34.32	35.12	35.12	1.06%	631,262
Dec 17, 2025	34.55	34.97	34.07	34.75	34.75	0.29%	787,967
Dec 16, 2025	35.03	35.19	34.58	34.65	34.65	-1.51%	781,899
Dec 15, 2025	35.35	35.58	35.01	35.18	35.18	-1.12%	541,431
Dec 12, 2025	35.65	35.86	35.40	35.58	35.58	-0.14%	713,513
Dec 11, 2025	36.49	36.49	35.49	35.63	35.63	-2.17%	934,065
Dec 10, 2025	36.36	36.57	36.06	36.42	36.42	0.17%	627,913
Dec 9, 2025	36.70	36.92	36.36	36.36	36.36	-1.06%	493,700
Dec 8, 2025	36.78	36.95	36.58	36.75	36.75	0.27%	643,607
Dec 5, 2025	36.10	36.68	36.03	36.65	36.65	0.99%	614,457
Dec 4, 2025	36.19	36.73	36.02	36.29	36.29	0.75%	624,700