SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	46.58	49.45	43.00	43.78	43.78	-2.60%	12,667,726
Sep 11, 2026	45.53	45.87	43.19	44.95	44.95	-2.45%	4,497,199
Sep 10, 2026	47.21	47.50	45.61	46.08	46.08	-3.03%	4,289,794
Sep 9, 2026	48.10	49.25	47.12	47.52	47.52	-1.64%	4,563,658
Sep 8, 2026	46.58	49.26	45.53	48.31	48.31	2.98%	7,154,060
Sep 7, 2026	43.85	47.13	43.80	46.91	46.91	6.98%	7,180,765
Sep 4, 2026	45.04	45.79	43.43	43.85	43.85	-3.58%	4,411,530
Sep 3, 2026	44.99	46.84	44.00	45.48	45.48	1.47%	6,006,651
Sep 2, 2026	44.79	47.18	44.60	44.82	44.82	-1.71%	8,144,570
Sep 1, 2026	44.43	46.00	43.33	45.60	45.60	2.24%	7,785,840
Aug 31, 2026	43.77	44.82	42.57	44.60	44.60	-0.02%	8,536,514
Aug 28, 2026	40.31	44.61	40.16	44.61	44.61	10.01%	6,956,718
Aug 27, 2026	41.59	41.99	40.03	40.55	40.55	-2.94%	5,384,096
Aug 26, 2026	43.40	43.80	41.26	41.78	41.78	-3.73%	4,858,800
Aug 25, 2026	40.87	44.50	40.01	43.40	43.40	3.65%	7,545,690
Aug 24, 2026	40.36	43.37	40.26	41.87	41.87	2.37%	5,272,471
Aug 21, 2026	39.22	41.36	38.51	40.90	40.90	3.70%	4,089,518
Aug 20, 2026	40.50	40.70	39.16	39.44	39.44	-0.65%	2,652,156
Aug 19, 2026	43.00	43.00	39.40	39.70	39.70	-8.97%	5,414,457
Aug 18, 2026	45.00	45.11	43.11	43.61	43.61	-1.27%	5,759,590
Aug 17, 2026	40.85	44.17	40.66	44.17	44.17	10.01%	4,940,126
Aug 14, 2026	40.78	41.10	39.52	40.15	40.15	-1.08%	3,060,859
Aug 13, 2026	41.10	41.87	40.58	40.59	40.59	-1.67%	3,480,828
Aug 12, 2026	41.41	42.40	40.60	41.28	41.28	-0.36%	5,054,695
Aug 11, 2026	39.10	43.00	38.52	41.43	41.43	3.50%	8,287,920
Aug 10, 2026	38.95	41.41	38.90	40.03	40.03	2.77%	9,219,745
Aug 7, 2026	37.02	39.74	36.72	38.95	38.95	4.56%	8,048,641
Aug 6, 2026	36.52	37.36	36.26	37.25	37.25	1.22%	5,550,202
Aug 5, 2026	35.90	36.80	35.66	36.80	36.80	1.94%	4,798,934
Aug 4, 2026	35.90	36.50	35.55	36.10	36.10	1.04%	5,030,048
Aug 3, 2026	36.52	36.88	35.38	35.73	35.73	-2.16%	4,277,399
Jul 31, 2026	37.63	38.00	35.86	36.52	36.52	-2.01%	6,046,196
Jul 30, 2026	36.50	38.50	36.11	37.27	37.27	1.30%	6,676,201
Jul 29, 2026	37.76	37.76	35.59	36.79	36.79	-4.42%	7,121,887
Jul 28, 2026	37.73	39.73	36.92	38.49	38.49	3.22%	10,090,870
Jul 27, 2026	33.28	37.29	33.28	37.29	37.29	10.00%	4,348,963
Jul 24, 2026	33.49	35.68	33.00	33.90	33.90	1.25%	7,496,428
Jul 23, 2026	30.44	33.48	30.21	33.48	33.48	9.99%	4,651,600
Jul 22, 2026	30.33	31.27	30.00	30.44	30.44	-2.15%	2,855,423
Jul 21, 2026	30.51	31.11	28.07	31.11	31.11	2.03%	5,090,413
Jul 20, 2026	34.16	34.25	30.15	30.49	30.49	-8.99%	5,851,050
Jul 17, 2026	34.76	35.45	33.00	33.50	33.50	-3.71%	4,656,973
Jul 16, 2026	34.93	35.56	34.10	34.79	34.79	-0.40%	2,614,286
Jul 15, 2026	34.81	35.68	34.52	34.93	34.93	0.09%	2,561,280
Jul 14, 2026	35.28	35.52	33.90	34.90	34.90	-0.60%	2,699,944
Jul 13, 2026	36.80	37.26	34.87	35.11	35.11	-6.25%	3,403,849
Jul 10, 2026	37.82	38.75	37.00	37.45	37.45	-0.98%	4,372,010
Jul 9, 2026	37.80	37.99	35.70	37.82	37.82	3.67%	4,330,500
Jul 8, 2026	37.91	37.99	35.37	36.48	36.48	-4.00%	4,732,400
Jul 7, 2026	39.00	39.90	37.63	38.00	38.00	-2.56%	3,931,711