SHA:603882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	27.65	27.69	27.42	27.47	-	-1.44%	680,800
Mar 18, 2026	27.70	27.89	27.56	27.87	27.87	0.61%	4,205,282
Mar 17, 2026	28.06	28.30	27.68	27.70	27.70	-1.18%	4,662,670
Mar 16, 2026	27.89	28.08	27.73	28.03	28.03	0.43%	3,933,640
Mar 13, 2026	28.15	28.24	27.91	27.91	27.91	-1.34%	4,254,200
Mar 12, 2026	28.50	28.60	28.11	28.29	28.29	-1.08%	3,817,500
Mar 11, 2026	28.70	28.92	28.46	28.60	28.60	-0.35%	4,535,136
Mar 10, 2026	28.50	29.01	28.48	28.70	28.70	1.63%	4,389,101
Mar 9, 2026	28.01	28.38	27.63	28.24	28.24	-1.09%	5,706,614
Mar 6, 2026	28.07	28.80	28.03	28.55	28.55	1.24%	4,922,114
Mar 5, 2026	28.35	28.49	28.02	28.20	28.20	1.22%	4,930,350
Mar 4, 2026	28.45	28.54	27.60	27.86	27.86	-2.93%	7,867,699
Mar 3, 2026	30.18	30.35	28.60	28.70	28.70	-5.06%	9,420,753
Mar 2, 2026	30.76	30.88	29.80	30.23	30.23	-2.92%	7,962,800
Feb 27, 2026	30.80	31.41	30.63	31.14	31.14	0.91%	4,800,299
Feb 26, 2026	30.89	31.23	30.60	30.86	30.86	0.03%	4,981,382
Feb 25, 2026	30.40	31.04	30.38	30.85	30.85	1.15%	4,750,404
Feb 24, 2026	31.69	31.73	30.48	30.50	30.50	-2.18%	8,490,800
Feb 13, 2026	31.39	32.09	31.13	31.18	31.18	-1.11%	6,000,496
Feb 12, 2026	31.66	31.95	31.30	31.53	31.53	0.22%	5,170,600
Feb 11, 2026	32.07	32.20	31.44	31.46	31.46	-2.05%	5,628,791
Feb 10, 2026	32.12	32.47	31.72	32.12	32.12	-	8,178,259
Feb 9, 2026	31.60	32.44	31.26	32.12	32.12	3.31%	11,581,430
Feb 6, 2026	31.26	31.35	30.72	31.09	31.09	-0.67%	5,398,935
Feb 5, 2026	31.24	31.48	30.93	31.30	31.30	-2.67%	6,019,472
Feb 4, 2026	31.60	32.35	31.26	32.16	31.28	0.97%	8,150,893
Feb 3, 2026	31.05	32.00	31.05	31.85	30.98	3.04%	8,248,740
Feb 2, 2026	32.00	32.26	30.87	30.91	30.06	-3.32%	9,431,203
Jan 30, 2026	32.66	33.25	31.78	31.97	31.10	-2.80%	10,214,340
Jan 29, 2026	31.74	34.01	31.35	32.89	31.99	3.46%	18,839,560
Jan 28, 2026	33.00	33.30	31.60	31.79	30.92	-3.64%	13,172,020
Jan 27, 2026	33.25	33.81	32.20	32.99	32.09	0.21%	11,788,940
Jan 26, 2026	33.58	34.07	32.58	32.92	32.02	-1.82%	11,672,090
Jan 23, 2026	33.31	33.99	32.91	33.53	32.61	2.01%	12,978,890
Jan 22, 2026	33.19	33.66	32.62	32.87	31.97	-1.50%	10,841,210
Jan 21, 2026	32.05	34.36	32.05	33.37	32.46	2.99%	16,037,190
Jan 20, 2026	33.05	33.05	32.16	32.40	31.51	-0.49%	13,201,710
Jan 19, 2026	33.00	33.71	32.53	32.56	31.67	-0.12%	15,969,400
Jan 16, 2026	35.60	36.07	32.52	32.60	31.71	-9.37%	32,197,250
Jan 15, 2026	36.00	36.99	35.18	35.97	34.99	-2.76%	27,269,030
Jan 14, 2026	36.13	39.35	36.13	36.99	35.98	0.85%	45,103,670
Jan 13, 2026	39.13	40.68	36.30	36.68	35.68	-0.95%	56,759,630
Jan 12, 2026	35.28	37.03	35.27	37.03	36.02	10.01%	47,199,520
Jan 9, 2026	30.90	33.66	30.80	33.66	32.74	10.00%	33,383,210
Jan 8, 2026	29.51	30.90	29.50	30.60	29.76	3.41%	8,873,101
Jan 7, 2026	30.18	30.28	29.51	29.59	28.78	-2.47%	7,696,522
Jan 6, 2026	29.65	30.53	29.65	30.34	29.51	2.95%	9,962,617
Jan 5, 2026	28.33	29.59	28.31	29.47	28.66	3.91%	10,010,230
Dec 31, 2025	27.94	28.45	27.94	28.36	27.58	1.29%	3,965,157
Dec 30, 2025	27.90	28.14	27.79	28.00	27.23	0.32%	2,447,842