SHA:603882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	27.99	29.14	27.99	28.78	-	2.75%	12,668,271
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
Aug 14, 2026	30.35	30.75	29.62	30.06	30.06	-1.57%	8,475,723
Aug 13, 2026	30.27	31.18	29.59	30.54	30.54	0.89%	12,621,220
Aug 12, 2026	31.40	31.70	30.22	30.27	30.27	-3.78%	17,249,916
Aug 11, 2026	31.00	32.08	31.00	31.46	31.46	1.65%	24,550,556
Aug 10, 2026	29.16	31.87	29.15	30.95	30.95	6.83%	28,502,040
Aug 7, 2026	27.81	29.36	27.51	28.97	28.97	3.35%	11,703,620
Aug 6, 2026	27.70	28.60	27.55	28.03	28.03	0.83%	7,195,900
Aug 5, 2026	27.63	28.37	27.49	27.80	27.80	0.54%	7,103,322
Aug 4, 2026	27.71	27.85	27.20	27.65	27.65	0.51%	5,825,772
Aug 3, 2026	27.76	28.28	27.42	27.51	27.51	-0.90%	5,736,805
Jul 31, 2026	27.03	28.23	26.80	27.76	27.76	2.28%	8,782,731
Jul 30, 2026	27.20	27.66	27.03	27.14	27.14	-1.02%	5,430,150
Jul 29, 2026	26.68	27.99	26.38	27.42	27.42	3.28%	7,411,762
Jul 28, 2026	26.31	26.79	26.16	26.55	26.55	0.42%	5,041,516
Jul 27, 2026	25.72	26.70	25.53	26.44	26.44	1.81%	4,719,766
Jul 24, 2026	26.38	27.00	25.91	25.97	25.97	-2.07%	5,417,901
Jul 23, 2026	26.95	26.98	26.28	26.52	26.52	-2.18%	5,750,396
Jul 22, 2026	26.64	27.48	26.34	27.11	27.11	1.50%	9,068,138
Jul 21, 2026	26.40	26.71	25.39	26.71	26.71	0.07%	11,278,077
Jul 20, 2026	26.30	26.85	26.00	26.69	26.69	1.21%	9,919,400
Jul 17, 2026	27.67	27.85	26.18	26.37	26.37	-5.48%	12,098,177
Jul 16, 2026	27.66	28.20	27.15	27.90	27.90	-0.50%	14,332,464
Jul 15, 2026	27.05	29.29	26.74	28.04	28.04	3.85%	23,765,605
Jul 14, 2026	28.34	28.34	26.66	27.00	27.00	4.57%	19,782,120