SHA:603882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	26.55	26.83	26.21	26.37	26.37	-0.90%	5,114,699
Apr 10, 2026	26.41	26.78	26.33	26.61	26.61	1.49%	3,538,979
Apr 9, 2026	26.95	26.95	26.16	26.22	26.22	-3.18%	5,310,589
Apr 8, 2026	26.44	27.12	26.44	27.08	27.08	4.23%	5,657,051
Apr 7, 2026	26.03	26.38	25.75	25.98	25.98	-0.19%	3,224,259
Apr 3, 2026	26.61	26.71	26.03	26.03	26.03	-2.62%	3,535,975
Apr 2, 2026	26.73	27.25	26.61	26.73	26.73	-0.41%	4,764,460
Apr 1, 2026	26.79	26.89	26.14	26.84	26.84	2.21%	5,225,794
Mar 31, 2026	25.85	26.60	25.85	26.26	26.26	0.81%	5,135,880
Mar 30, 2026	25.50	26.16	25.50	26.05	26.05	1.20%	3,701,736
Mar 27, 2026	25.00	25.87	24.99	25.74	25.74	1.70%	5,105,603
Mar 26, 2026	25.68	25.99	25.14	25.31	25.31	-1.90%	4,467,102
Mar 25, 2026	26.02	26.13	25.69	25.80	25.80	0.47%	4,359,800
Mar 24, 2026	25.39	25.70	25.13	25.68	25.68	2.80%	4,712,045
Mar 23, 2026	26.50	26.50	24.85	24.98	24.98	-6.83%	8,508,724
Mar 20, 2026	27.25	27.44	26.80	26.81	26.81	-1.65%	4,999,873
Mar 19, 2026	27.65	27.69	27.20	27.26	27.26	-2.19%	3,861,407
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