SHA:603882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	27.94	28.45	27.94	28.36	28.36	1.29%	3,965,157
Dec 30, 2025	27.90	28.14	27.79	28.00	28.00	0.32%	2,447,842
Dec 29, 2025	27.90	27.94	27.68	27.91	27.91	0.04%	3,088,554
Dec 26, 2025	28.20	28.22	27.80	27.90	27.90	-0.92%	2,801,209
Dec 25, 2025	27.94	28.18	27.90	28.16	28.16	0.79%	2,521,814
Dec 24, 2025	27.84	27.99	27.71	27.94	27.94	0.36%	2,436,070
Dec 23, 2025	28.29	28.34	27.80	27.84	27.84	-1.31%	3,784,103
Dec 22, 2025	28.72	28.72	28.11	28.21	28.21	-1.16%	4,575,192
Dec 19, 2025	28.69	28.95	28.30	28.54	28.54	-0.52%	5,437,900
Dec 18, 2025	27.61	28.89	27.61	28.69	28.69	3.76%	10,942,270
Dec 17, 2025	27.40	28.10	27.30	27.65	27.65	0.95%	4,714,123
Dec 16, 2025	27.44	27.67	27.33	27.39	27.39	-0.44%	2,627,344
Dec 15, 2025	27.84	27.97	27.51	27.51	27.51	-1.50%	2,987,100
Dec 12, 2025	28.05	28.18	27.83	27.93	27.93	-0.36%	3,084,670
Dec 11, 2025	28.51	28.64	28.02	28.03	28.03	-2.10%	3,039,703
Dec 10, 2025	28.33	28.75	28.14	28.63	28.63	1.02%	2,604,725
Dec 9, 2025	28.45	28.76	28.31	28.34	28.34	-0.70%	2,482,917
Dec 8, 2025	28.77	28.82	28.51	28.54	28.54	-0.63%	3,104,488
Dec 5, 2025	28.50	28.75	28.24	28.72	28.72	0.67%	2,421,400
Dec 4, 2025	28.60	29.03	28.11	28.53	28.53	-	3,823,039
Dec 3, 2025	29.12	29.17	28.49	28.53	28.53	-2.03%	4,071,722
Dec 2, 2025	29.39	29.48	28.85	29.12	29.12	-0.92%	3,536,580
Dec 1, 2025	29.55	29.61	29.21	29.39	29.39	-0.51%	4,344,666
Nov 28, 2025	29.30	30.07	29.30	29.54	29.54	0.92%	6,601,666
Nov 27, 2025	29.63	29.95	29.09	29.27	29.27	-2.04%	5,783,876
Nov 26, 2025	29.45	31.46	29.41	29.88	29.88	1.36%	12,235,520
Nov 25, 2025	29.30	30.27	29.20	29.48	29.48	0.61%	5,143,829
Nov 24, 2025	28.80	29.50	28.61	29.30	29.30	1.91%	5,222,900
Nov 21, 2025	28.60	29.45	28.21	28.75	28.75	-0.86%	6,778,192
Nov 20, 2025	29.91	29.99	29.00	29.00	29.00	-3.14%	5,091,042
Nov 19, 2025	30.48	30.55	29.81	29.94	29.94	-1.77%	3,276,300
Nov 18, 2025	30.03	30.88	30.03	30.48	30.48	0.99%	4,817,400
Nov 17, 2025	30.43	30.48	29.96	30.18	30.18	-1.02%	3,916,006
Nov 14, 2025	29.92	31.15	29.92	30.49	30.49	1.26%	6,886,308
Nov 13, 2025	30.15	30.15	29.78	30.11	30.11	-0.13%	3,359,914
Nov 12, 2025	29.82	30.19	29.78	30.15	30.15	0.80%	4,597,114
Nov 11, 2025	29.94	30.04	29.65	29.91	29.91	-0.37%	2,501,214
Nov 10, 2025	29.53	30.05	29.52	30.02	30.02	1.83%	3,697,186
Nov 7, 2025	29.45	29.73	29.30	29.48	29.48	-0.20%	3,451,386
Nov 6, 2025	29.88	29.92	29.48	29.54	29.54	-1.27%	4,297,022
Nov 5, 2025	29.92	30.60	29.88	29.92	29.92	-0.89%	4,657,999
Nov 4, 2025	30.45	30.47	29.85	30.19	30.19	-0.82%	5,498,548
Nov 3, 2025	30.01	30.54	30.01	30.44	30.44	1.81%	6,125,292
Oct 31, 2025	29.26	29.99	29.18	29.90	29.90	1.94%	5,666,927
Oct 30, 2025	29.28	30.00	28.93	29.33	29.33	1.07%	7,504,959
Oct 29, 2025	29.06	29.08	28.79	29.02	29.02	-0.03%	3,134,511
Oct 28, 2025	28.67	29.16	28.50	29.03	29.03	1.15%	4,201,212
Oct 27, 2025	28.39	28.80	28.30	28.70	28.70	1.59%	3,696,484
Oct 24, 2025	28.42	28.75	28.20	28.25	28.25	-0.56%	3,565,400
Oct 23, 2025	28.27	28.44	27.99	28.41	28.41	0.35%	2,532,300