SHA:603082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.16	34.16	33.55	33.87	-	-0.85%	616,000
Apr 28, 2026	35.00	35.39	33.85	34.16	34.16	-7.48%	2,658,889
Apr 27, 2026	36.33	36.95	36.11	36.92	36.92	1.37%	863,700
Apr 24, 2026	36.67	36.72	36.25	36.42	36.42	-0.22%	838,900
Apr 23, 2026	36.93	37.09	36.34	36.50	36.50	-1.59%	1,065,138
Apr 22, 2026	37.29	37.29	36.90	37.09	37.09	-0.35%	708,400
Apr 21, 2026	36.98	37.30	36.80	37.22	37.22	0.32%	1,041,836
Apr 20, 2026	37.40	37.60	36.88	37.10	37.10	-0.96%	1,323,700
Apr 17, 2026	37.00	37.59	36.93	37.46	37.46	1.41%	1,258,289
Apr 16, 2026	36.92	37.06	36.68	36.94	36.94	0.74%	747,215
Apr 15, 2026	37.36	37.36	36.66	36.67	36.67	-1.64%	1,343,600
Apr 14, 2026	37.58	37.89	36.73	37.28	37.28	-2.25%	2,822,472
Apr 13, 2026	35.82	39.10	35.82	38.14	38.14	5.62%	3,662,194
Apr 10, 2026	36.00	36.87	35.78	36.11	36.11	1.09%	915,200
Apr 9, 2026	35.65	35.77	35.48	35.72	35.72	-0.47%	713,100
Apr 8, 2026	35.62	36.00	35.61	35.89	35.89	2.34%	1,080,500
Apr 7, 2026	34.85	35.34	34.65	35.07	35.07	0.57%	640,136
Apr 3, 2026	35.50	35.82	34.81	34.87	34.87	-2.08%	732,000
Apr 2, 2026	35.68	36.17	35.29	35.61	35.61	1.60%	1,803,011
Apr 1, 2026	34.56	35.48	34.56	35.05	35.05	2.67%	1,167,800
Mar 31, 2026	34.23	34.70	34.02	34.14	34.14	-0.41%	700,100
Mar 30, 2026	33.80	34.28	33.60	34.28	34.28	0.38%	676,902
Mar 27, 2026	33.37	34.24	33.37	34.15	34.15	1.34%	766,600
Mar 26, 2026	34.23	34.60	33.59	33.70	33.70	-1.72%	847,920
Mar 25, 2026	33.99	34.44	33.85	34.29	34.29	1.63%	765,366
Mar 24, 2026	33.90	33.94	33.03	33.74	33.74	1.63%	843,924
Mar 23, 2026	34.78	34.78	32.76	33.20	33.20	-5.63%	1,581,779
Mar 20, 2026	36.08	36.40	35.18	35.18	35.18	-2.30%	1,045,000
Mar 19, 2026	36.88	36.88	35.91	36.01	36.01	-2.96%	1,139,675
Mar 18, 2026	36.91	37.19	36.45	37.11	37.11	0.79%	832,365
Mar 17, 2026	37.63	37.88	36.81	36.82	36.82	-2.88%	1,224,220
Mar 16, 2026	37.98	37.98	37.12	37.91	37.91	1.12%	1,263,646
Mar 13, 2026	38.22	38.38	37.37	37.49	37.49	-2.17%	1,671,101
Mar 12, 2026	39.43	39.64	38.22	38.32	38.32	-2.34%	1,832,975
Mar 11, 2026	39.53	40.03	39.14	39.24	39.24	-0.71%	1,858,300
Mar 10, 2026	38.80	39.75	38.66	39.52	39.52	2.76%	2,002,767
Mar 9, 2026	39.00	39.32	38.00	38.46	38.46	-3.54%	2,810,900
Mar 6, 2026	38.76	39.95	38.59	39.87	39.87	3.86%	3,022,679
Mar 5, 2026	39.59	39.87	38.23	38.39	38.39	1.83%	3,184,000
Mar 4, 2026	37.39	38.08	37.30	37.70	37.70	-0.53%	1,594,126
Mar 3, 2026	39.60	40.08	37.75	37.90	37.90	-4.68%	3,226,500
Mar 2, 2026	40.09	40.80	39.28	39.76	39.76	-1.34%	3,326,023
Feb 27, 2026	40.10	41.18	39.90	40.30	40.30	0.17%	3,207,400
Feb 26, 2026	40.31	40.33	39.63	40.23	40.23	-1.03%	3,259,247
Feb 25, 2026	38.90	40.97	38.58	40.65	40.65	3.62%	5,106,855
Feb 24, 2026	39.30	39.45	38.53	39.23	39.23	1.37%	2,648,595
Feb 13, 2026	38.38	39.19	38.37	38.70	38.70	-0.44%	1,592,061
Feb 12, 2026	38.86	39.19	38.43	38.87	38.87	-0.84%	2,631,307
Feb 11, 2026	37.80	40.28	37.78	39.20	39.20	3.29%	4,019,322
Feb 10, 2026	38.25	38.29	37.88	37.95	37.95	-0.24%	1,012,080
Feb 9, 2026	37.52	38.14	37.52	38.04	38.04	1.39%	1,346,207
Feb 6, 2026	38.05	38.05	37.45	37.52	37.52	-0.53%	1,130,700
Feb 5, 2026	37.15	38.36	37.10	37.72	37.72	1.18%	2,005,900
Feb 4, 2026	37.80	37.90	37.07	37.28	37.28	-1.38%	991,200
Feb 3, 2026	37.70	38.03	37.15	37.80	37.80	2.27%	1,178,009
Feb 2, 2026	38.30	38.31	36.96	36.96	36.96	-0.70%	1,673,835
Jan 30, 2026	36.68	37.34	36.29	37.22	37.22	1.25%	1,284,835
Jan 29, 2026	37.52	37.71	36.68	36.76	36.76	-2.03%	1,542,007
Jan 28, 2026	38.27	38.47	37.51	37.52	37.52	-2.34%	1,211,409
Jan 27, 2026	38.30	38.59	37.30	38.42	38.42	0.05%	1,555,400
Jan 26, 2026	38.82	39.00	38.09	38.40	38.40	-0.72%	1,646,965
Jan 23, 2026	38.30	38.80	38.18	38.68	38.68	1.02%	1,525,846
Jan 22, 2026	38.12	38.90	38.12	38.29	38.29	0.76%	1,623,309
Jan 21, 2026	37.50	38.07	37.41	38.00	38.00	0.26%	991,600
Jan 20, 2026	37.76	38.25	37.55	37.90	37.90	0.58%	1,486,100
Jan 19, 2026	37.40	37.89	37.40	37.68	37.68	0.35%	1,086,000
Jan 16, 2026	37.25	37.68	37.01	37.55	37.55	1.32%	1,563,400
Jan 15, 2026	37.17	37.47	36.90	37.06	37.06	-0.38%	1,099,518
Jan 14, 2026	37.25	37.70	36.83	37.20	37.20	-0.13%	2,202,953
Jan 13, 2026	38.24	38.37	37.22	37.25	37.25	-2.56%	1,673,368
Jan 12, 2026	37.42	38.28	37.39	38.23	38.23	2.19%	2,008,659
Jan 9, 2026	37.32	37.57	37.24	37.41	37.41	0.48%	1,307,436
Jan 8, 2026	36.93	37.35	36.91	37.23	37.23	0.81%	1,247,114
Jan 7, 2026	37.30	37.32	36.88	36.93	36.93	-0.32%	1,188,755
Jan 6, 2026	36.98	37.11	36.80	37.05	37.05	0.19%	1,087,696
Jan 5, 2026	36.80	37.08	36.72	36.98	36.98	0.22%	969,015
Dec 31, 2025	36.98	37.10	36.70	36.90	36.90	-0.24%	940,107
Dec 30, 2025	36.44	37.30	36.31	36.99	36.99	1.51%	1,541,700
Dec 29, 2025	36.31	36.54	36.12	36.44	36.44	0.33%	655,713
Dec 26, 2025	36.71	36.74	36.21	36.32	36.32	-0.85%	748,061
Dec 25, 2025	35.75	36.74	35.75	36.63	36.63	2.61%	1,176,100
Dec 24, 2025	35.29	35.72	35.11	35.70	35.70	1.13%	453,290
Dec 23, 2025	35.63	35.76	35.21	35.30	35.30	-0.90%	408,400
Dec 22, 2025	35.45	35.75	35.27	35.62	35.62	0.91%	526,842
Dec 19, 2025	35.12	35.65	35.12	35.30	35.30	0.51%	635,290
Dec 18, 2025	34.45	35.33	34.32	35.12	35.12	1.06%	631,262
Dec 17, 2025	34.55	34.97	34.07	34.75	34.75	0.29%	787,967
Dec 16, 2025	35.03	35.19	34.58	34.65	34.65	-1.51%	781,899
Dec 15, 2025	35.35	35.58	35.01	35.18	35.18	-1.12%	541,431
Dec 12, 2025	35.65	35.86	35.40	35.58	35.58	-0.14%	713,513
Dec 11, 2025	36.49	36.49	35.49	35.63	35.63	-2.17%	934,065
Dec 10, 2025	36.36	36.57	36.06	36.42	36.42	0.17%	627,913
Dec 9, 2025	36.70	36.92	36.36	36.36	36.36	-1.06%	493,700
Dec 8, 2025	36.78	36.95	36.58	36.75	36.75	0.27%	643,607
Dec 5, 2025	36.10	36.68	36.03	36.65	36.65	0.99%	614,457
Dec 4, 2025	36.19	36.73	36.02	36.29	36.29	0.75%	624,700
Dec 3, 2025	36.57	36.57	35.90	36.02	36.02	-1.02%	591,500
Dec 2, 2025	37.00	37.00	36.38	36.39	36.39	-1.54%	869,465
Dec 1, 2025	36.68	37.09	36.52	36.96	36.96	1.04%	842,100
Nov 28, 2025	36.13	36.63	36.13	36.58	36.58	0.94%	651,531