SHA:600022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.39	1.41	1.38	1.39	1.39	-0.71%	98,531,015
Jul 30, 2026	1.38	1.42	1.37	1.40	1.40	1.45%	144,372,166
Jul 29, 2026	1.34	1.39	1.33	1.38	1.38	2.99%	141,708,918
Jul 28, 2026	1.34	1.35	1.32	1.34	1.34	-	87,403,041
Jul 27, 2026	1.32	1.35	1.32	1.34	1.34	1.52%	80,608,520
Jul 24, 2026	1.36	1.37	1.32	1.32	1.32	-2.94%	89,548,810
Jul 23, 2026	1.33	1.36	1.33	1.36	1.36	1.49%	86,894,780
Jul 22, 2026	1.33	1.35	1.31	1.34	1.34	0.75%	95,396,234
Jul 21, 2026	1.34	1.37	1.33	1.33	1.33	-0.75%	125,337,118
Jul 20, 2026	1.32	1.36	1.31	1.34	1.34	1.52%	137,225,680
Jul 17, 2026	1.33	1.36	1.32	1.32	1.32	-0.75%	134,621,695
Jul 16, 2026	1.35	1.36	1.31	1.33	1.33	-1.48%	118,392,080
Jul 15, 2026	1.32	1.37	1.31	1.35	1.35	3.05%	133,309,221
Jul 14, 2026	1.29	1.33	1.28	1.31	1.31	2.34%	107,272,054
Jul 13, 2026	1.29	1.31	1.28	1.28	1.28	-0.78%	91,454,175
Jul 10, 2026	1.26	1.30	1.24	1.29	1.29	2.38%	110,381,589
Jul 9, 2026	1.27	1.28	1.25	1.26	1.26	-0.79%	71,904,380
Jul 8, 2026	1.28	1.29	1.26	1.27	1.27	-	92,829,150
Jul 7, 2026	1.28	1.30	1.25	1.27	1.27	-	110,223,071
Jul 6, 2026	1.28	1.29	1.26	1.27	1.27	-	68,534,780
Jul 3, 2026	1.27	1.29	1.26	1.27	1.27	-	59,829,434
Jul 2, 2026	1.28	1.30	1.26	1.27	1.27	-	84,033,809
Jul 1, 2026	1.25	1.29	1.24	1.27	1.27	2.42%	92,829,468
Jun 30, 2026	1.24	1.26	1.23	1.24	1.24	-	76,368,147
Jun 29, 2026	1.23	1.25	1.21	1.24	1.24	0.81%	69,465,242
Jun 26, 2026	1.25	1.26	1.22	1.23	1.23	-1.60%	64,710,631
Jun 25, 2026	1.27	1.28	1.24	1.25	1.25	-1.57%	73,409,083
Jun 24, 2026	1.30	1.30	1.27	1.27	1.27	-1.55%	60,409,692
Jun 23, 2026	1.29	1.32	1.28	1.29	1.29	-0.77%	78,977,534
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