SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.93	41.03	36.76	41.03	41.03	10.00%	10,669,096
Jun 17, 2026	35.00	38.66	34.81	37.30	37.30	5.04%	7,071,050
Jun 16, 2026	34.25	35.65	33.43	35.51	35.51	4.44%	4,098,843
Jun 15, 2026	32.80	34.09	32.78	34.00	34.00	3.63%	3,055,606
Jun 12, 2026	32.71	33.78	32.61	32.81	32.81	1.27%	3,149,650
Jun 11, 2026	32.80	33.40	32.12	32.40	32.40	-3.77%	3,754,306
Jun 10, 2026	35.91	35.91	33.27	33.67	33.67	-7.01%	4,752,416
Jun 9, 2026	35.92	36.62	35.31	36.21	36.21	0.81%	4,459,364
Jun 8, 2026	36.01	37.27	35.83	35.92	35.92	-4.44%	4,486,443
Jun 5, 2026	36.86	39.00	35.56	37.59	37.59	0.97%	7,960,849
Jun 4, 2026	34.60	37.37	34.50	37.23	37.23	6.65%	7,941,304
Jun 3, 2026	34.58	35.57	34.40	34.91	34.91	0.06%	3,899,198
Jun 2, 2026	35.33	35.96	34.43	34.89	34.89	-1.11%	4,196,160
Jun 1, 2026	35.17	36.16	35.00	35.28	35.28	-1.07%	4,463,939
May 29, 2026	38.05	38.09	35.08	35.66	35.66	-6.28%	7,281,947
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