SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	36.57	36.57	35.90	36.02	36.02	-1.02%	591,500
Dec 2, 2025	37.00	37.00	36.38	36.39	36.39	-1.54%	869,465
Dec 1, 2025	36.68	37.09	36.52	36.96	36.96	1.04%	842,100
Nov 28, 2025	36.13	36.63	36.13	36.58	36.58	0.94%	651,531
Nov 27, 2025	36.00	36.47	36.00	36.24	36.24	0.36%	515,629
Nov 26, 2025	36.51	36.76	36.11	36.11	36.11	-0.96%	722,200
Nov 25, 2025	36.19	36.67	36.06	36.46	36.46	0.77%	734,192
Nov 24, 2025	35.91	36.26	35.81	36.18	36.18	0.86%	653,715
Nov 21, 2025	36.61	37.02	35.74	35.87	35.87	-2.66%	1,152,932
Nov 20, 2025	36.59	36.90	36.38	36.85	36.85	0.77%	969,500
Nov 19, 2025	37.33	37.39	36.55	36.57	36.57	-2.11%	1,029,806
Nov 18, 2025	37.44	37.52	37.11	37.36	37.36	0.11%	598,299
Nov 17, 2025	37.50	37.62	37.16	37.32	37.32	-0.64%	769,165
Nov 14, 2025	37.57	37.99	37.55	37.56	37.56	-0.50%	832,805
Nov 13, 2025	37.93	37.93	37.53	37.75	37.75	-	773,600
Nov 12, 2025	38.20	38.40	37.53	37.75	37.75	-0.55%	965,843
Nov 11, 2025	38.05	38.26	37.90	37.96	37.96	-	982,224