SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	39.89	40.98	37.54	39.00	39.00	-2.01%	6,232,631
Jul 3, 2026	41.41	41.98	39.74	39.80	39.80	-3.16%	5,801,649
Jul 2, 2026	41.00	43.19	41.00	41.10	41.10	-2.24%	5,559,475
Jul 1, 2026	42.50	43.09	41.55	42.04	42.04	-	6,423,533
Jun 30, 2026	42.41	43.50	41.08	42.04	42.04	-0.87%	6,098,850
Jun 29, 2026	43.54	44.67	41.00	42.41	42.41	-1.14%	9,293,631
Jun 26, 2026	45.16	48.85	42.50	42.90	42.90	-3.40%	13,378,983
Jun 25, 2026	46.95	47.88	43.48	45.00	44.41	-4.15%	9,385,648
Jun 24, 2026	46.90	48.74	44.80	46.95	46.33	-0.11%	10,214,408
Jun 23, 2026	43.82	49.64	43.39	47.00	46.38	4.14%	16,529,012
Jun 22, 2026	42.92	45.13	42.92	45.13	44.54	9.99%	6,013,979
Jun 18, 2026	36.93	41.03	36.76	41.03	40.49	10.00%	10,669,090
Jun 17, 2026	35.00	38.66	34.81	37.30	36.81	5.04%	7,071,050
Jun 16, 2026	34.25	35.65	33.43	35.51	35.04	4.44%	4,098,843
Jun 15, 2026	32.80	34.09	32.78	34.00	33.55	3.63%	3,055,606
Jun 12, 2026	32.71	33.78	32.61	32.81	32.38	1.27%	3,149,650
Jun 11, 2026	32.80	33.40	32.12	32.40	31.98	-3.77%	3,754,306
Jun 10, 2026	35.91	35.91	33.27	33.67	33.23	-7.01%	4,752,416
Jun 9, 2026	35.92	36.62	35.31	36.21	35.74	0.81%	4,459,364
Jun 8, 2026	36.01	37.27	35.83	35.92	35.45	-4.44%	4,486,443
Jun 5, 2026	36.86	39.00	35.56	37.59	37.10	0.97%	7,960,849
Jun 4, 2026	34.60	37.37	34.50	37.23	36.74	6.65%	7,941,304
Jun 3, 2026	34.58	35.57	34.40	34.91	34.45	0.06%	3,899,198
Jun 2, 2026	35.33	35.96	34.43	34.89	34.43	-1.11%	4,196,160
Jun 1, 2026	35.17	36.16	35.00	35.28	34.82	-1.07%	4,463,939
May 29, 2026	38.05	38.09	35.08	35.66	35.19	-6.28%	7,281,947
May 28, 2026	37.35	38.37	36.23	38.05	37.55	0.16%	6,142,651
May 27, 2026	39.90	40.67	37.78	37.99	37.49	-9.50%	11,135,670
May 26, 2026	40.89	42.71	40.56	41.98	41.43	2.69%	11,776,130
May 25, 2026	41.60	42.45	40.01	40.88	40.34	-4.33%	12,210,370
May 22, 2026	41.70	44.90	39.66	42.73	42.17	-0.16%	16,487,200