SHA:603882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	27.46	28.85	26.49	28.72	28.72	4.47%	11,372,510
Oct 30, 2026	28.00	29.13	27.08	27.49	27.49	-3.85%	16,977,447
Oct 29, 2026	31.60	31.60	28.45	28.59	28.59	-9.55%	26,598,759
Oct 28, 2026	31.10	31.92	30.46	31.61	31.61	2.63%	13,431,738
Oct 27, 2026	31.80	31.98	30.78	30.80	30.80	-3.51%	12,802,193
Oct 26, 2026	30.33	32.55	30.16	31.92	31.92	4.31%	21,721,984
Oct 23, 2026	29.47	30.75	28.81	30.60	30.60	1.59%	15,801,800
Oct 22, 2026	30.89	31.15	29.59	30.12	30.12	-2.96%	14,444,178
Oct 21, 2026	31.12	31.81	30.73	31.04	31.04	-1.55%	17,411,182
Oct 20, 2026	29.20	32.12	28.81	31.53	31.53	7.98%	30,850,344
Oct 19, 2026	28.16	29.55	27.56	29.20	29.20	2.10%	12,978,714
Oct 16, 2026	29.64	30.74	28.23	28.60	28.60	-3.77%	17,086,319
Oct 15, 2026	28.68	30.14	28.56	29.72	29.72	2.34%	14,995,800
Oct 14, 2026	28.98	29.29	28.40	29.04	29.04	0.03%	6,983,190
Oct 13, 2026	29.35	29.51	28.26	29.03	29.03	-1.26%	10,444,848
Oct 12, 2026	29.50	30.30	28.97	29.40	29.40	2.01%	15,542,666
Oct 9, 2026	28.03	28.97	27.36	28.82	28.82	1.87%	10,596,561
Oct 8, 2026	29.64	29.75	28.27	28.29	28.29	-2.65%	9,661,600
Sep 30, 2026	28.20	29.80	27.88	29.06	29.06	2.87%	12,054,017
Sep 29, 2026	29.06	29.49	28.06	28.25	28.25	-2.62%	11,685,334
Sep 28, 2026	29.58	29.60	28.32	29.01	29.01	-1.29%	11,462,079
Sep 24, 2026	28.81	30.14	28.73	29.39	29.39	1.10%	13,936,510
Sep 23, 2026	29.06	29.35	28.87	29.07	29.07	0.03%	7,261,366
Sep 22, 2026	28.40	29.52	28.31	29.06	29.06	1.04%	11,428,186
Sep 21, 2026	27.99	29.14	27.99	28.76	28.76	2.68%	12,957,071
Sep 18, 2026	27.50	29.36	27.35	28.01	28.01	3.13%	15,689,990
Sep 17, 2026	27.05	27.49	26.85	27.16	27.16	-	4,576,500
Sep 16, 2026	26.95	27.32	26.68	27.16	27.16	0.97%	4,776,800
Sep 15, 2026	27.30	27.54	26.85	26.90	26.90	-2.11%	4,535,192
Sep 14, 2026	25.91	27.64	25.80	27.48	27.48	6.06%	11,892,013
Sep 11, 2026	25.94	25.95	25.27	25.91	25.91	-0.73%	6,402,973
Sep 10, 2026	26.61	26.72	25.94	26.10	26.10	-2.03%	4,139,649
Sep 9, 2026	26.40	26.86	26.26	26.64	26.64	0.49%	5,252,249
Sep 8, 2026	26.44	26.56	26.04	26.51	26.51	0.53%	5,741,298
Sep 7, 2026	26.71	26.86	26.05	26.37	26.37	-1.24%	8,270,504
Sep 4, 2026	26.60	27.09	26.54	26.70	26.70	0.45%	7,659,856
Sep 3, 2026	26.58	26.90	26.26	26.58	26.58	-0.11%	5,318,343
Sep 2, 2026	27.31	27.32	26.58	26.61	26.61	-2.60%	5,754,329
Sep 1, 2026	27.15	27.59	26.99	27.32	27.32	-0.22%	7,998,720
Aug 31, 2026	27.31	27.45	26.75	27.38	27.38	-0.15%	8,902,379
Aug 28, 2026	27.93	28.03	27.41	27.42	27.42	-1.93%	9,151,804
Aug 27, 2026	28.20	28.50	27.69	27.96	27.96	-0.85%	10,973,840
Aug 26, 2026	29.32	29.79	28.10	28.20	28.20	-3.75%	14,213,390
Aug 25, 2026	29.59	29.81	28.91	29.30	29.30	-1.45%	12,680,760
Aug 24, 2026	31.41	31.60	29.44	29.73	29.73	-5.17%	16,642,650
Aug 21, 2026	30.30	32.32	30.17	31.35	31.35	1.92%	29,518,108
Aug 20, 2026	29.29	30.76	28.90	30.76	30.76	10.01%	10,892,946
Aug 19, 2026	28.73	28.88	27.87	27.96	27.96	-3.39%	7,943,858
Aug 18, 2026	28.93	29.42	28.66	28.94	28.94	-0.38%	7,350,354
Aug 17, 2026	30.06	30.06	28.71	29.05	29.05	-3.36%	12,094,727