SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	44.00	45.87	41.66	42.80	42.24	-7.08%	19,554,650
May 20, 2026	46.06	51.30	46.06	46.06	45.46	-10.00%	22,827,540
May 19, 2026	51.18	51.18	51.17	51.18	50.51	9.99%	5,161,844
May 18, 2026	46.53	46.53	42.46	46.53	45.92	10.00%	21,118,860
May 15, 2026	39.01	42.30	39.00	42.30	41.75	10.01%	12,828,900
May 14, 2026	35.80	38.45	34.90	38.45	37.95	10.01%	4,855,286
May 13, 2026	34.50	35.08	34.50	34.95	34.49	-0.09%	771,300
May 12, 2026	35.85	35.90	34.85	34.98	34.52	-2.15%	1,097,721
May 11, 2026	35.71	36.92	35.35	35.75	35.28	0.14%	1,788,234
May 8, 2026	34.75	36.04	34.36	35.70	35.23	2.59%	1,877,138
May 7, 2026	34.20	35.29	34.07	34.80	34.34	1.84%	1,476,370
May 6, 2026	33.96	34.65	33.93	34.17	33.72	0.62%	1,196,079
Apr 30, 2026	33.82	34.04	33.75	33.96	33.51	-	810,079
Apr 29, 2026	34.16	34.16	33.55	33.96	33.51	-0.59%	1,289,879
Apr 28, 2026	35.00	35.39	33.85	34.16	33.71	-7.48%	2,658,889