SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.05	38.09	36.42	36.60	-	-3.81%	3,871,647
May 28, 2026	37.35	38.37	36.23	38.05	38.05	0.16%	6,142,651
May 27, 2026	39.90	40.67	37.78	37.99	37.99	-9.50%	11,135,675
May 26, 2026	40.89	42.71	40.56	41.98	41.98	2.69%	11,776,130
May 25, 2026	41.60	42.45	40.01	40.88	40.88	-4.33%	12,210,370
May 22, 2026	41.70	44.90	39.66	42.73	42.73	-0.16%	16,487,209
May 21, 2026	44.00	45.87	41.66	42.80	42.80	-7.08%	19,554,658
May 20, 2026	46.06	51.30	46.06	46.06	46.06	-10.00%	22,827,542
May 19, 2026	51.18	51.18	51.17	51.18	51.18	9.99%	5,161,844
May 18, 2026	46.53	46.53	42.46	46.53	46.53	10.00%	21,118,866
May 15, 2026	39.01	42.30	39.00	42.30	42.30	10.01%	12,828,900
May 14, 2026	35.80	38.45	34.90	38.45	38.45	10.01%	4,855,286
May 13, 2026	34.50	35.08	34.50	34.95	34.95	-0.09%	771,300
May 12, 2026	35.85	35.90	34.85	34.98	34.98	-2.15%	1,097,721
May 11, 2026	35.71	36.92	35.35	35.75	35.75	0.14%	1,788,234
May 8, 2026	34.75	36.04	34.36	35.70	35.70	2.59%	1,877,138
May 7, 2026	34.20	35.29	34.07	34.80	34.80	1.84%	1,476,370
May 6, 2026	33.96	34.65	33.93	34.17	34.17	0.62%	1,196,079
Apr 30, 2026	33.82	34.04	33.75	33.96	33.96	-	810,079
Apr 29, 2026	34.16	34.16	33.55	33.96	33.96	-0.59%	1,289,879
Apr 28, 2026	35.00	35.39	33.85	34.16	34.16	-7.48%	2,658,889
Apr 27, 2026	36.33	36.95	36.11	36.92	36.92	1.37%	863,700
Apr 24, 2026	36.67	36.72	36.25	36.42	36.42	-0.22%	838,900
Apr 23, 2026	36.93	37.09	36.34	36.50	36.50	-1.59%	1,065,138
Apr 22, 2026	37.29	37.29	36.90	37.09	37.09	-0.35%	708,400
Apr 21, 2026	36.98	37.30	36.80	37.22	37.22	0.32%	1,041,836
Apr 20, 2026	37.40	37.60	36.88	37.10	37.10	-0.96%	1,323,700
Apr 17, 2026	37.00	37.59	36.93	37.46	37.46	1.41%	1,258,289
Apr 16, 2026	36.92	37.06	36.68	36.94	36.94	0.74%	747,215
Apr 15, 2026	37.36	37.36	36.66	36.67	36.67	-1.64%	1,343,600
Apr 14, 2026	37.58	37.89	36.73	37.28	37.28	-2.25%	2,822,472
Apr 13, 2026	35.82	39.10	35.82	38.14	38.14	5.62%	3,662,194
Apr 10, 2026	36.00	36.87	35.78	36.11	36.11	1.09%	915,200
Apr 9, 2026	35.65	35.77	35.48	35.72	35.72	-0.47%	713,100
Apr 8, 2026	35.62	36.00	35.61	35.89	35.89	2.34%	1,080,500
Apr 7, 2026	34.85	35.34	34.65	35.07	35.07	0.57%	640,136
Apr 3, 2026	35.50	35.82	34.81	34.87	34.87	-2.08%	732,000
Apr 2, 2026	35.68	36.17	35.29	35.61	35.61	1.60%	1,803,011
Apr 1, 2026	34.56	35.48	34.56	35.05	35.05	2.67%	1,167,800
Mar 31, 2026	34.23	34.70	34.02	34.14	34.14	-0.41%	700,100
Mar 30, 2026	33.80	34.28	33.60	34.28	34.28	0.38%	676,902
Mar 27, 2026	33.37	34.24	33.37	34.15	34.15	1.34%	766,600
Mar 26, 2026	34.23	34.60	33.59	33.70	33.70	-1.72%	847,920
Mar 25, 2026	33.99	34.44	33.85	34.29	34.29	1.63%	765,366
Mar 24, 2026	33.90	33.94	33.03	33.74	33.74	1.63%	843,924
Mar 23, 2026	34.78	34.78	32.76	33.20	33.20	-5.63%	1,581,779
Mar 20, 2026	36.08	36.40	35.18	35.18	35.18	-2.30%	1,045,000
Mar 19, 2026	36.88	36.88	35.91	36.01	36.01	-2.96%	1,139,675
Mar 18, 2026	36.91	37.19	36.45	37.11	37.11	0.79%	832,365
Mar 17, 2026	37.63	37.88	36.81	36.82	36.82	-2.88%	1,224,220