SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.05	39.46	35.60	39.05	39.05	3.72%	6,751,588
Oct 22, 2026	38.11	38.93	37.59	37.65	37.65	-1.75%	4,113,805
Oct 21, 2026	39.70	40.07	38.17	38.32	38.32	-3.40%	5,482,798
Oct 20, 2026	39.30	40.33	38.75	39.67	39.67	1.43%	5,513,740
Oct 19, 2026	38.75	39.42	38.10	39.11	39.11	0.67%	3,720,150
Oct 16, 2026	39.00	39.95	38.28	38.85	38.85	0.83%	4,694,063
Oct 15, 2026	37.10	39.13	37.05	38.53	38.53	0.71%	4,321,800
Oct 14, 2026	39.70	41.15	38.18	38.26	38.26	-3.38%	5,221,863
Oct 13, 2026	38.16	40.21	37.11	39.60	39.60	1.41%	5,163,369
Oct 12, 2026	38.81	40.10	38.11	39.05	39.05	0.67%	5,303,409
Oct 9, 2026	39.48	39.61	37.24	38.79	38.79	-1.55%	4,065,736
Oct 8, 2026	41.26	41.46	39.10	39.40	39.40	-4.48%	4,280,619
Sep 30, 2026	42.60	42.60	41.18	41.25	41.25	-1.79%	4,509,400
Sep 29, 2026	42.44	43.86	41.95	42.00	42.00	-1.71%	5,528,869
Sep 28, 2026	46.75	46.75	42.68	42.73	42.73	-8.58%	6,582,062
Sep 24, 2026	48.98	49.19	46.63	46.74	46.74	-4.59%	6,933,612
Sep 23, 2026	51.84	51.90	48.70	48.99	48.99	-5.06%	9,424,543
Sep 22, 2026	49.03	54.26	48.56	51.60	51.60	4.60%	14,451,390
Sep 21, 2026	51.40	51.80	49.09	49.33	49.33	-4.03%	9,986,951
Sep 18, 2026	51.67	52.97	49.94	51.40	51.40	0.45%	13,124,962
Sep 17, 2026	55.00	55.00	51.00	51.17	51.17	-3.42%	20,383,696
Sep 16, 2026	51.00	52.98	51.00	52.98	52.98	10.01%	13,572,114
Sep 15, 2026	42.94	48.16	41.00	48.16	48.16	10.00%	15,142,937
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