SHA:603882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	23.52	23.66	22.16	22.16	22.16	-6.73%	7,717,000
Jun 25, 2026	23.88	24.15	22.88	23.76	23.76	-0.96%	6,101,092
Jun 24, 2026	24.01	24.47	23.93	23.99	23.99	-1.19%	4,041,416
Jun 23, 2026	24.41	25.12	24.08	24.28	24.28	-1.38%	5,167,406
Jun 22, 2026	24.75	24.75	23.56	24.62	24.62	0.12%	5,235,105
Jun 18, 2026	24.55	25.00	24.31	24.59	24.59	0.37%	3,651,450
Jun 17, 2026	24.20	24.68	24.02	24.50	24.50	0.78%	3,824,270
Jun 16, 2026	24.73	24.75	24.12	24.31	24.31	-1.90%	4,420,176
Jun 15, 2026	25.05	25.14	24.58	24.78	24.78	-1.98%	5,935,698
Jun 12, 2026	23.68	25.84	23.56	25.28	25.28	7.35%	8,893,542
Jun 11, 2026	24.15	24.31	23.41	23.55	23.55	-2.48%	3,838,590
Jun 10, 2026	24.36	24.50	23.96	24.15	24.15	-1.83%	3,476,497
Jun 9, 2026	23.44	24.68	23.30	24.60	24.60	5.08%	7,120,877
Jun 8, 2026	23.68	24.12	23.19	23.41	23.41	-2.54%	4,581,137
Jun 5, 2026	24.17	24.40	23.98	24.02	24.02	-0.08%	3,277,291
Jun 4, 2026	24.52	24.52	23.61	24.04	24.04	-2.16%	5,708,726
Jun 3, 2026	25.68	25.68	24.50	24.57	24.57	-4.55%	7,342,999
Jun 2, 2026	26.05	26.25	25.53	25.74	25.74	-1.27%	4,648,800
Jun 1, 2026	25.39	26.32	25.21	26.07	26.07	1.84%	6,106,077
May 29, 2026	26.27	26.64	25.58	25.60	25.60	-2.22%	6,458,941
May 28, 2026	26.23	26.27	25.73	26.18	26.18	-0.34%	5,075,398
May 27, 2026	26.01	26.40	25.65	26.27	26.27	0.15%	4,873,515
May 26, 2026	26.60	26.92	25.93	26.23	26.23	-2.09%	5,630,408
May 25, 2026	26.30	28.07	26.14	26.79	26.79	2.49%	9,500,251
May 22, 2026	25.63	26.36	25.22	26.14	26.14	1.95%	6,075,630
May 21, 2026	26.10	26.74	25.55	25.64	25.64	-1.12%	6,371,956
May 20, 2026	26.20	26.30	25.80	25.93	25.93	-1.03%	3,218,434
May 19, 2026	25.53	26.30	25.53	26.20	26.20	1.99%	5,217,409
May 18, 2026	26.00	26.05	25.48	25.69	25.69	-1.19%	5,334,823
May 15, 2026	26.35	26.56	25.83	26.00	26.00	-0.99%	4,962,850
May 14, 2026	27.02	27.09	26.26	26.26	26.26	-2.78%	6,789,456
May 13, 2026	27.13	27.15	26.77	27.01	27.01	-0.52%	4,319,624
May 12, 2026	28.00	28.05	27.10	27.15	27.15	-3.72%	8,022,580
May 11, 2026	28.01	28.30	27.30	28.20	28.20	0.25%	10,628,410
May 8, 2026	27.81	28.88	27.81	28.13	28.13	1.26%	8,165,384
May 7, 2026	27.64	27.81	27.40	27.78	27.78	1.05%	4,785,386
May 6, 2026	27.52	27.95	27.35	27.49	27.49	0.70%	6,513,072
Apr 30, 2026	27.40	27.64	27.15	27.30	27.30	-0.80%	4,602,600
Apr 29, 2026	27.09	27.77	27.03	27.52	27.52	0.77%	4,922,100
Apr 28, 2026	28.07	28.18	27.21	27.31	27.31	-3.16%	7,752,420
Apr 27, 2026	28.01	28.53	27.25	28.20	28.20	-0.28%	8,467,421
Apr 24, 2026	28.75	28.75	28.15	28.28	28.28	-1.50%	4,250,990
Apr 23, 2026	28.83	28.98	28.34	28.71	28.71	-0.35%	5,377,590
Apr 22, 2026	27.85	28.98	27.62	28.81	28.81	3.45%	8,654,727
Apr 21, 2026	27.66	27.88	27.41	27.85	27.85	0.69%	3,754,792
Apr 20, 2026	27.22	27.94	26.95	27.66	27.66	1.62%	4,443,975
Apr 17, 2026	27.31	27.53	27.16	27.22	27.22	-0.84%	3,070,068
Apr 16, 2026	27.21	27.93	27.04	27.45	27.45	0.84%	4,992,391
Apr 15, 2026	27.33	27.42	26.90	27.22	27.22	0.18%	4,406,875
Apr 14, 2026	26.55	27.25	26.50	27.17	27.17	3.03%	5,941,855