SHA:603882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	31.05	32.00	31.05	31.85	31.85	3.04%	8,248,740
Feb 2, 2026	32.00	32.26	30.87	30.91	30.91	-3.32%	9,431,203
Jan 30, 2026	32.66	33.25	31.78	31.97	31.97	-2.80%	10,214,340
Jan 29, 2026	31.74	34.01	31.35	32.89	32.89	3.46%	18,839,560
Jan 28, 2026	33.00	33.30	31.60	31.79	31.79	-3.64%	13,172,020
Jan 27, 2026	33.25	33.81	32.20	32.99	32.99	0.21%	11,788,940
Jan 26, 2026	33.58	34.07	32.58	32.92	32.92	-1.82%	11,672,090
Jan 23, 2026	33.31	33.99	32.91	33.53	33.53	2.01%	12,978,890
Jan 22, 2026	33.19	33.66	32.62	32.87	32.87	-1.50%	10,841,210
Jan 21, 2026	32.05	34.36	32.05	33.37	33.37	2.99%	16,037,190
Jan 20, 2026	33.05	33.05	32.16	32.40	32.40	-0.49%	13,201,710
Jan 19, 2026	33.00	33.71	32.53	32.56	32.56	-0.12%	15,969,400
Jan 16, 2026	35.60	36.07	32.52	32.60	32.60	-9.37%	32,197,250
Jan 15, 2026	36.00	36.99	35.18	35.97	35.97	-2.76%	27,269,030
Jan 14, 2026	36.13	39.35	36.13	36.99	36.99	0.85%	45,103,670
Jan 13, 2026	39.13	40.68	36.30	36.68	36.68	-0.95%	56,759,630
Jan 12, 2026	35.28	37.03	35.27	37.03	37.03	10.01%	47,199,525
Jan 9, 2026	30.90	33.66	30.80	33.66	33.66	10.00%	33,383,210
Jan 8, 2026	29.51	30.90	29.50	30.60	30.60	3.41%	8,873,101
Jan 7, 2026	30.18	30.28	29.51	29.59	29.59	-2.47%	7,696,522
Jan 6, 2026	29.65	30.53	29.65	30.34	30.34	2.95%	9,962,617
Jan 5, 2026	28.33	29.59	28.31	29.47	29.47	3.91%	10,010,230
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