SHA:600022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.29	1.32	1.29	1.31	-	0.77%	43,409,294
Jun 22, 2026	1.29	1.31	1.26	1.30	1.30	-	81,440,387
Jun 18, 2026	1.29	1.32	1.28	1.30	1.30	-	65,939,230
Jun 17, 2026	1.33	1.33	1.29	1.30	1.30	-1.52%	69,356,455
Jun 16, 2026	1.35	1.35	1.32	1.32	1.32	-1.49%	60,822,221
Jun 15, 2026	1.33	1.37	1.33	1.34	1.34	0.75%	109,700,100
Jun 12, 2026	1.28	1.33	1.28	1.33	1.33	3.91%	105,489,267
Jun 11, 2026	1.28	1.29	1.26	1.28	1.28	-	60,165,166
Jun 10, 2026	1.28	1.29	1.26	1.28	1.28	-0.78%	67,100,990
Jun 9, 2026	1.31	1.31	1.28	1.29	1.29	-1.53%	61,790,087
Jun 8, 2026	1.31	1.33	1.29	1.31	1.31	-0.76%	88,698,292
Jun 5, 2026	1.31	1.34	1.31	1.32	1.32	0.76%	70,980,713
Jun 4, 2026	1.33	1.34	1.30	1.31	1.31	-1.50%	67,423,134
Jun 3, 2026	1.35	1.35	1.33	1.33	1.33	-1.48%	74,319,692
Jun 2, 2026	1.37	1.37	1.34	1.35	1.35	-1.46%	92,305,567
Jun 1, 2026	1.34	1.37	1.33	1.37	1.37	2.24%	88,290,650
May 29, 2026	1.32	1.35	1.32	1.34	1.34	1.52%	95,657,955
May 28, 2026	1.32	1.33	1.31	1.32	1.32	-	51,803,219
May 27, 2026	1.35	1.36	1.30	1.32	1.32	-2.22%	90,170,424
May 26, 2026	1.35	1.36	1.34	1.35	1.35	-	72,698,295
May 25, 2026	1.35	1.36	1.34	1.35	1.35	0.75%	77,351,479
May 22, 2026	1.34	1.36	1.33	1.34	1.34	-	61,683,188
May 21, 2026	1.36	1.38	1.33	1.34	1.34	-1.47%	108,758,100
May 20, 2026	1.39	1.40	1.36	1.36	1.36	-2.16%	62,511,886
May 19, 2026	1.39	1.40	1.38	1.39	1.39	-	53,307,530
May 18, 2026	1.38	1.39	1.36	1.39	1.39	0.72%	80,896,990
May 15, 2026	1.41	1.42	1.37	1.38	1.38	-2.13%	101,094,900
May 14, 2026	1.43	1.44	1.41	1.41	1.41	-2.08%	96,069,880
May 13, 2026	1.43	1.44	1.42	1.44	1.44	0.70%	68,955,380
May 12, 2026	1.45	1.45	1.43	1.43	1.43	-1.38%	71,095,920
May 11, 2026	1.46	1.46	1.44	1.45	1.45	-	85,864,740
May 8, 2026	1.45	1.46	1.44	1.45	1.45	-	74,978,660
May 7, 2026	1.46	1.47	1.44	1.45	1.45	-0.68%	95,762,480
May 6, 2026	1.45	1.47	1.44	1.46	1.46	1.39%	128,182,500
Apr 30, 2026	1.46	1.47	1.44	1.44	1.44	-1.37%	99,664,440
Apr 29, 2026	1.44	1.47	1.43	1.46	1.46	1.39%	91,946,700
Apr 28, 2026	1.43	1.45	1.42	1.44	1.44	0.70%	49,825,310
Apr 27, 2026	1.44	1.45	1.42	1.43	1.43	-1.38%	90,808,570
Apr 24, 2026	1.46	1.47	1.44	1.45	1.45	-1.36%	104,725,700
Apr 23, 2026	1.50	1.51	1.46	1.47	1.47	-2.65%	170,260,000
Apr 22, 2026	1.51	1.52	1.50	1.51	1.51	-0.66%	55,169,400
Apr 21, 2026	1.51	1.52	1.50	1.52	1.52	0.66%	60,935,830
Apr 20, 2026	1.50	1.52	1.49	1.51	1.51	-	78,392,590
Apr 17, 2026	1.51	1.52	1.50	1.51	1.51	-	63,622,000
Apr 16, 2026	1.50	1.52	1.50	1.51	1.51	0.67%	76,604,250
Apr 15, 2026	1.52	1.53	1.50	1.50	1.50	-1.32%	82,005,380
Apr 14, 2026	1.54	1.55	1.50	1.52	1.52	-1.30%	132,127,500
Apr 13, 2026	1.53	1.55	1.52	1.54	1.54	-	111,553,800
Apr 10, 2026	1.53	1.55	1.53	1.54	1.54	0.65%	95,407,300
Apr 9, 2026	1.53	1.55	1.52	1.53	1.53	-0.65%	122,547,100