SHA:600482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.49	19.56	19.44	19.54	-	0.36%	7,556,386
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
Nov 27, 2025	20.18	20.24	20.12	20.14	20.14	-0.15%	13,291,520
Nov 26, 2025	20.60	20.66	20.09	20.17	20.17	-3.59%	29,273,500
Nov 25, 2025	20.82	21.23	20.47	20.92	20.84	1.45%	45,223,630
Nov 24, 2025	20.00	20.67	19.99	20.62	20.54	2.69%	33,821,680
Nov 21, 2025	20.18	20.53	19.88	20.08	20.00	-1.28%	32,404,390
Nov 20, 2025	20.60	20.60	20.32	20.34	20.26	-2.31%	25,449,300
Nov 19, 2025	20.38	20.87	20.27	20.82	20.74	2.11%	40,844,040
Nov 18, 2025	20.54	20.54	20.26	20.39	20.31	-0.92%	19,641,340
Nov 17, 2025	20.63	20.76	20.54	20.58	20.50	0.29%	18,546,640
Nov 14, 2025	20.68	20.78	20.52	20.52	20.44	-1.25%	22,889,040
Nov 13, 2025	20.72	20.79	20.68	20.78	20.70	0.29%	15,105,580
Nov 12, 2025	21.00	21.01	20.68	20.72	20.64	-1.33%	24,016,690
Nov 11, 2025	21.18	21.60	20.97	21.00	20.92	0.33%	25,673,640
Nov 10, 2025	20.92	20.98	20.80	20.93	20.85	-0.10%	18,164,740
Nov 7, 2025	21.07	21.35	20.92	20.95	20.87	-0.62%	25,943,410
Nov 6, 2025	20.87	21.17	20.85	21.08	21.00	0.72%	25,243,760
Nov 5, 2025	20.70	21.04	20.66	20.93	20.85	0.48%	20,747,650
Nov 4, 2025	20.97	21.09	20.73	20.83	20.75	-0.95%	19,653,020
Nov 3, 2025	20.92	21.03	20.63	21.03	20.95	0.62%	28,526,890
Oct 31, 2025	21.50	21.50	20.81	20.90	20.82	-4.57%	61,638,880
Oct 30, 2025	22.10	22.19	21.72	21.90	21.81	-1.13%	18,394,310
Oct 29, 2025	22.13	22.23	21.99	22.15	22.06	-	17,754,440
Oct 28, 2025	22.20	22.32	22.02	22.15	22.06	-1.03%	17,089,470
Oct 27, 2025	21.86	22.41	21.86	22.38	22.29	3.18%	25,251,510
Oct 24, 2025	21.58	21.85	21.56	21.69	21.61	0.56%	14,378,200
Oct 23, 2025	21.75	21.79	21.26	21.57	21.49	-1.01%	15,521,700
Oct 22, 2025	22.11	22.19	21.76	21.79	21.70	-2.20%	15,082,980
Oct 21, 2025	21.76	22.35	21.75	22.28	22.19	2.96%	22,090,200
Oct 20, 2025	21.86	22.12	21.53	21.64	21.56	-0.87%	16,343,520
Oct 17, 2025	22.65	22.82	21.77	21.83	21.74	-3.71%	18,447,600
Oct 16, 2025	22.89	22.97	22.64	22.67	22.58	-1.05%	13,120,820
Oct 15, 2025	22.81	23.05	22.59	22.91	22.82	-	16,301,010
Oct 14, 2025	22.87	23.36	22.78	22.91	22.82	0.70%	24,851,080
Oct 13, 2025	22.40	22.91	22.40	22.75	22.66	-0.74%	19,283,660
Oct 10, 2025	22.95	23.26	22.88	22.92	22.83	-0.74%	24,538,090
Oct 9, 2025	22.22	23.18	22.13	23.09	23.00	3.92%	36,082,450
Sep 30, 2025	22.08	22.25	21.96	22.22	22.13	0.73%	17,760,270
Sep 29, 2025	21.70	22.11	21.52	22.06	21.97	1.38%	20,030,400
Sep 26, 2025	21.60	22.12	21.52	21.76	21.68	0.97%	20,341,190
Sep 25, 2025	21.53	21.66	21.40	21.55	21.47	-0.23%	14,126,200
Sep 24, 2025	21.10	21.75	21.03	21.60	21.52	1.17%	15,469,460
Sep 23, 2025	21.85	22.02	21.16	21.35	21.27	-0.56%	19,233,750
Sep 22, 2025	21.51	21.57	21.35	21.47	21.39	-0.19%	12,060,380
Sep 19, 2025	21.41	21.69	21.41	21.51	21.43	0.19%	11,890,680