SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	38.50	38.77	38.31	38.61	38.61	0.47%	1,371,272
Oct 23, 2025	37.83	38.43	37.71	38.43	38.43	0.95%	1,121,637
Oct 22, 2025	37.70	38.45	37.43	38.07	38.07	0.74%	1,093,904
Oct 21, 2025	37.56	37.93	37.39	37.79	37.79	0.61%	934,909
Oct 20, 2025	37.30	37.80	37.30	37.56	37.56	1.24%	811,300
Oct 17, 2025	37.75	38.09	37.00	37.10	37.10	-1.72%	1,397,397
Oct 16, 2025	38.26	38.36	37.70	37.75	37.75	-1.69%	907,101
Oct 15, 2025	37.82	38.44	37.54	38.40	38.40	1.53%	1,243,973
Oct 14, 2025	38.56	39.00	37.63	37.82	37.82	-1.82%	1,668,400
Oct 13, 2025	38.00	38.58	37.41	38.52	38.52	-0.80%	1,749,427
Oct 10, 2025	39.27	39.50	38.78	38.83	38.83	-2.31%	1,665,599
Oct 9, 2025	39.42	40.28	38.66	39.75	39.75	1.40%	2,285,107
Sep 30, 2025	39.12	39.39	38.93	39.20	39.20	0.26%	1,095,800
Sep 29, 2025	38.95	39.37	38.50	39.10	39.10	0.15%	1,094,068
Sep 26, 2025	39.31	39.61	38.95	39.04	39.04	-1.66%	1,260,201
Sep 25, 2025	39.86	40.34	39.56	39.70	39.70	-1.22%	1,484,254
Sep 24, 2025	39.21	40.35	38.80	40.19	40.19	2.39%	1,535,801
Sep 23, 2025	40.05	40.26	38.38	39.25	39.25	-1.88%	2,104,227
Sep 22, 2025	39.80	40.28	39.66	40.00	40.00	0.18%	1,049,100
Sep 19, 2025	40.32	40.53	39.61	39.93	39.93	-1.38%	1,736,337
Sep 18, 2025	41.09	41.60	40.00	40.49	40.49	-1.70%	2,742,080
Sep 17, 2025	41.37	41.70	41.04	41.19	41.19	-0.46%	1,923,244
Sep 16, 2025	40.50	41.41	40.18	41.38	41.38	2.68%	2,247,270
Sep 15, 2025	40.76	40.98	40.12	40.30	40.30	-1.06%	1,510,138
Sep 12, 2025	40.78	41.10	40.34	40.73	40.73	-	1,278,290
Sep 11, 2025	39.91	40.75	39.50	40.73	40.73	1.80%	1,825,086
Sep 10, 2025	40.01	41.08	39.85	40.01	40.01	-0.45%	1,898,448
Sep 9, 2025	40.97	41.05	40.00	40.19	40.19	-2.38%	1,404,198
Sep 8, 2025	40.54	41.60	40.44	41.17	41.17	1.75%	1,937,258
Sep 5, 2025	39.60	40.54	39.37	40.46	40.46	2.77%	1,654,200
Sep 4, 2025	40.10	40.44	38.80	39.37	39.37	-1.53%	1,954,300
Sep 3, 2025	41.48	41.80	39.70	39.98	39.98	-3.73%	1,767,902
Sep 2, 2025	42.37	42.50	40.45	41.53	41.53	-1.96%	2,916,519
Sep 1, 2025	41.64	42.87	41.40	42.36	42.36	1.00%	2,925,094
Aug 29, 2025	41.87	42.55	41.14	41.94	41.94	0.14%	2,655,510
Aug 28, 2025	41.85	42.02	40.55	41.88	41.88	0.31%	2,940,977
Aug 27, 2025	42.78	43.84	41.75	41.75	41.75	-2.36%	3,396,686
Aug 26, 2025	43.12	43.20	42.62	42.76	42.76	-0.97%	2,655,046
Aug 25, 2025	43.29	43.78	42.90	43.18	43.18	-0.02%	3,324,514
Aug 22, 2025	42.96	43.26	42.47	43.19	43.19	0.44%	3,129,546
Aug 21, 2025	43.03	44.20	42.80	43.00	43.00	-0.97%	4,280,330
Aug 20, 2025	42.45	43.64	42.10	43.42	43.42	2.26%	4,773,328
Aug 19, 2025	41.62	42.74	41.20	42.46	42.46	1.46%	3,885,109
Aug 18, 2025	41.46	42.08	41.41	41.85	41.85	0.94%	3,434,107
Aug 15, 2025	40.34	41.96	40.32	41.46	41.46	2.67%	3,625,645
Aug 14, 2025	40.83	41.20	39.93	40.38	40.38	-1.03%	2,720,816
Aug 13, 2025	40.69	41.05	40.49	40.80	40.80	-0.05%	1,840,759
Aug 12, 2025	41.23	41.28	40.40	40.82	40.82	-0.99%	2,453,105
Aug 11, 2025	40.55	42.00	40.50	41.23	41.23	1.80%	3,401,500
Aug 8, 2025	40.85	40.94	40.38	40.50	40.50	-0.93%	1,974,707