SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.75	41.08	38.58	40.06	-	1.68%	22,173,447
Apr 28, 2026	39.51	40.10	39.00	39.40	39.40	-0.28%	35,347,740
Apr 27, 2026	40.39	40.40	38.71	39.51	39.51	-2.20%	45,739,840
Apr 24, 2026	43.06	43.06	39.70	40.40	40.40	-4.40%	58,780,710
Apr 23, 2026	41.53	43.35	41.12	42.26	42.26	7.23%	93,119,500
Apr 22, 2026	37.77	39.65	37.20	39.41	39.41	4.04%	45,800,090
Apr 21, 2026	37.86	38.18	36.67	37.88	37.88	-0.84%	30,273,830
Apr 20, 2026	38.21	39.70	37.52	38.20	38.20	-0.03%	43,744,170
Apr 17, 2026	38.60	39.59	37.81	38.21	38.21	-2.03%	33,309,260
Apr 16, 2026	36.73	39.50	36.51	39.00	39.00	5.63%	52,954,420
Apr 15, 2026	38.55	39.05	36.78	36.92	36.92	-4.55%	53,938,620
Apr 14, 2026	40.61	41.15	38.11	38.68	38.68	-6.12%	65,178,420
Apr 13, 2026	39.22	41.50	38.50	41.20	41.20	1.88%	89,745,060
Apr 10, 2026	39.50	40.44	39.50	40.44	40.44	10.01%	44,684,790
Apr 9, 2026	34.00	37.48	34.00	36.76	36.76	5.03%	49,041,430
Apr 8, 2026	33.60	35.70	33.14	35.00	35.00	7.86%	58,392,370
Apr 7, 2026	33.08	33.68	31.24	32.45	32.45	-1.07%	44,207,808
Apr 3, 2026	32.89	33.39	32.32	32.80	32.80	1.67%	25,825,730
Apr 2, 2026	32.35	34.00	31.91	32.26	32.26	-0.09%	39,806,180
Apr 1, 2026	32.11	33.03	32.06	32.29	32.29	3.06%	31,339,940
Mar 31, 2026	32.00	33.07	31.20	31.33	31.33	-1.32%	32,879,580
Mar 30, 2026	30.95	32.40	30.70	31.75	31.75	0.51%	29,013,390
Mar 27, 2026	30.50	32.28	30.28	31.59	31.59	1.28%	36,567,555
Mar 26, 2026	31.96	31.99	30.90	31.19	31.19	-2.41%	29,294,541
Mar 25, 2026	31.35	33.01	31.34	31.96	31.96	3.70%	52,422,657
Mar 24, 2026	30.24	31.18	29.99	30.82	30.82	4.69%	40,717,043
Mar 23, 2026	30.31	30.90	29.10	29.44	29.44	-5.09%	47,170,430
Mar 20, 2026	31.13	31.49	30.36	31.02	31.02	0.65%	45,493,790
Mar 19, 2026	31.88	32.26	30.48	30.82	30.82	-4.99%	48,082,660
Mar 18, 2026	31.81	32.55	31.56	32.44	32.44	2.14%	35,035,320
Mar 17, 2026	32.50	32.98	31.52	31.76	31.76	-1.91%	35,723,680
Mar 16, 2026	33.16	33.44	31.19	32.38	32.38	-1.43%	45,787,100
Mar 13, 2026	34.10	34.30	32.73	32.85	32.85	-5.00%	62,778,030
Mar 12, 2026	36.42	36.52	34.11	34.58	34.58	-5.73%	66,222,221
Mar 11, 2026	37.24	38.42	35.53	36.68	36.68	-2.29%	62,845,230
Mar 10, 2026	37.85	38.96	36.95	37.54	37.54	-0.32%	52,732,553
Mar 9, 2026	38.47	38.68	36.68	37.66	37.66	-4.08%	69,916,710
Mar 6, 2026	35.70	39.26	35.70	39.26	39.26	10.00%	46,813,470
Mar 5, 2026	34.90	36.61	34.71	35.69	35.69	4.02%	60,538,040
Mar 4, 2026	31.72	34.69	31.72	34.31	34.31	5.73%	55,597,720
Mar 3, 2026	33.69	34.66	32.38	32.45	32.45	-3.62%	42,188,648
Mar 2, 2026	34.28	34.34	32.90	33.67	33.67	0.12%	49,316,450
Feb 27, 2026	33.82	34.92	32.91	33.63	33.63	-1.52%	57,862,867
Feb 26, 2026	33.01	34.58	32.50	34.15	34.15	2.18%	59,263,513
Feb 25, 2026	32.90	34.64	32.89	33.42	33.42	0.69%	67,475,120
Feb 24, 2026	31.50	33.48	31.43	33.19	33.19	6.17%	62,494,740
Feb 13, 2026	31.60	31.77	30.79	31.26	31.26	-1.73%	44,273,740
Feb 12, 2026	30.83	32.50	30.55	31.81	31.81	3.01%	68,563,060
Feb 11, 2026	30.00	32.80	29.92	30.88	30.88	3.45%	120,120,300
Feb 10, 2026	27.21	29.85	26.94	29.85	29.85	9.99%	51,853,330
Feb 9, 2026	26.73	27.22	26.50	27.14	27.14	2.73%	21,345,170
Feb 6, 2026	27.29	27.29	26.35	26.42	26.42	-3.79%	28,283,460
Feb 5, 2026	27.52	27.77	27.11	27.46	27.46	-1.12%	25,563,330
Feb 4, 2026	27.29	28.03	27.26	27.77	27.77	1.28%	34,407,770
Feb 3, 2026	26.12	27.53	25.99	27.42	27.42	7.07%	44,093,760
Feb 2, 2026	25.96	26.32	25.61	25.61	25.61	-1.80%	30,721,830
Jan 30, 2026	26.16	26.62	25.32	26.08	26.08	-0.87%	40,733,460
Jan 29, 2026	27.50	27.70	26.11	26.31	26.31	-4.33%	43,193,200
Jan 28, 2026	26.92	28.09	26.69	27.50	27.50	2.80%	53,310,450
Jan 27, 2026	26.71	26.98	26.39	26.75	26.75	-0.74%	34,126,690
Jan 26, 2026	26.65	27.80	26.36	26.95	26.95	1.32%	51,226,690
Jan 23, 2026	27.00	28.79	26.30	26.60	26.60	-2.13%	71,431,330
Jan 22, 2026	25.46	27.77	25.40	27.18	27.18	7.30%	68,724,480
Jan 21, 2026	25.16	25.94	24.97	25.33	25.33	-0.16%	40,553,700
Jan 20, 2026	24.85	25.50	24.71	25.37	25.37	2.13%	35,234,200
Jan 19, 2026	24.50	25.19	24.48	24.84	24.84	0.85%	29,167,990
Jan 16, 2026	25.16	25.44	24.56	24.63	24.63	-2.11%	36,822,730
Jan 15, 2026	24.79	26.00	24.73	25.16	25.16	0.96%	51,504,710
Jan 14, 2026	24.15	25.75	24.10	24.92	24.92	2.81%	74,658,840
Jan 13, 2026	23.49	24.70	23.01	24.24	24.24	2.93%	60,395,660
Jan 12, 2026	23.48	23.74	23.35	23.55	23.55	0.08%	37,464,060
Jan 9, 2026	23.63	23.85	23.33	23.53	23.53	-0.21%	40,344,276
Jan 8, 2026	22.63	23.87	22.58	23.58	23.58	3.74%	59,411,660
Jan 7, 2026	23.11	23.23	22.59	22.73	22.73	-2.32%	40,422,680
Jan 6, 2026	21.78	23.68	21.68	23.27	23.27	6.69%	75,225,517
Jan 5, 2026	20.85	22.15	20.85	21.81	21.81	5.36%	50,812,585
Dec 31, 2025	20.88	20.92	20.66	20.70	20.70	-0.48%	16,496,020
Dec 30, 2025	21.00	21.11	20.66	20.80	20.80	-0.91%	19,704,730
Dec 29, 2025	20.93	21.31	20.91	20.99	20.99	0.29%	22,935,680
Dec 26, 2025	20.89	20.98	20.66	20.93	20.93	-	22,450,240
Dec 25, 2025	20.60	20.98	20.55	20.93	20.93	1.21%	23,495,460
Dec 24, 2025	20.30	20.69	20.21	20.68	20.68	1.72%	19,749,620
Dec 23, 2025	20.41	20.50	20.25	20.33	20.33	-0.34%	10,692,100
Dec 22, 2025	20.50	20.53	20.30	20.40	20.40	0.49%	14,664,520
Dec 19, 2025	20.05	20.40	20.04	20.30	20.30	1.10%	13,864,700
Dec 18, 2025	19.93	20.26	19.83	20.08	20.08	-0.05%	12,651,180
Dec 17, 2025	19.56	20.09	19.45	20.09	20.09	2.40%	22,779,770
Dec 16, 2025	20.14	20.18	19.51	19.62	19.62	-3.06%	24,183,280
Dec 15, 2025	20.56	20.61	20.22	20.24	20.24	-1.36%	15,930,160
Dec 12, 2025	20.18	20.72	20.13	20.52	20.52	1.84%	22,702,087
Dec 11, 2025	20.41	20.53	20.10	20.15	20.15	-1.18%	12,827,272
Dec 10, 2025	20.23	20.44	20.12	20.39	20.39	-	18,697,660
Dec 9, 2025	20.00	20.81	20.00	20.39	20.39	2.98%	50,331,910
Dec 8, 2025	19.65	20.09	19.65	19.80	19.80	0.87%	24,433,510
Dec 5, 2025	19.49	19.65	19.44	19.63	19.63	0.82%	14,968,280
Dec 4, 2025	19.78	19.83	19.41	19.47	19.47	-1.62%	17,508,190
Dec 3, 2025	20.10	20.12	19.76	19.79	19.79	-1.54%	23,020,950
Dec 2, 2025	20.13	20.31	20.01	20.10	20.10	-0.35%	15,838,350
Dec 1, 2025	20.27	20.32	20.13	20.17	20.17	-0.59%	16,772,510
Nov 28, 2025	20.21	20.36	20.14	20.29	20.29	0.74%	12,844,590