SHA:600222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	6.60	6.61	6.50	6.60	6.60	0.30%	18,082,607
Jan 15, 2026	6.69	6.71	6.56	6.58	6.58	-2.66%	20,434,270
Jan 14, 2026	6.89	6.92	6.67	6.76	6.76	-1.46%	40,506,150
Jan 13, 2026	6.72	6.98	6.69	6.86	6.86	2.54%	51,110,830
Jan 12, 2026	6.72	6.79	6.64	6.69	6.69	-0.74%	28,351,770
Jan 9, 2026	6.80	6.84	6.69	6.74	6.74	-0.59%	21,752,250
Jan 8, 2026	6.74	6.85	6.68	6.78	6.77	0.59%	15,844,580
Jan 7, 2026	6.75	6.79	6.66	6.74	6.73	-0.15%	16,049,300
Jan 6, 2026	6.73	6.81	6.66	6.75	6.74	0.60%	20,105,400
Jan 5, 2026	6.56	6.73	6.56	6.71	6.70	1.98%	16,384,430
Dec 31, 2025	6.65	6.65	6.50	6.58	6.57	-1.20%	14,520,480
Dec 30, 2025	6.55	6.77	6.50	6.66	6.65	1.52%	23,414,430
Dec 29, 2025	6.79	6.80	6.49	6.56	6.55	-3.39%	30,095,530
Dec 26, 2025	6.95	6.95	6.79	6.79	6.78	-2.16%	20,455,600
Dec 25, 2025	6.85	7.02	6.82	6.94	6.93	1.17%	19,873,370
Dec 24, 2025	6.86	6.88	6.75	6.86	6.85	-	16,995,150
Dec 23, 2025	7.08	7.12	6.85	6.86	6.85	-2.42%	19,391,300
Dec 22, 2025	7.12	7.18	7.00	7.03	7.02	-1.68%	22,210,090
Dec 19, 2025	7.00	7.18	6.95	7.15	7.14	2.73%	23,395,100
Dec 18, 2025	7.05	7.17	6.93	6.96	6.95	-1.56%	26,751,160
Dec 17, 2025	6.76	7.15	6.68	7.07	7.06	5.21%	37,505,170
Dec 16, 2025	6.86	6.95	6.61	6.72	6.71	-2.33%	31,192,200
Dec 15, 2025	7.02	7.07	6.88	6.88	6.87	-3.37%	35,788,890
Dec 12, 2025	7.51	7.52	7.11	7.12	7.11	-4.56%	43,621,200
Dec 11, 2025	7.38	7.57	7.08	7.46	7.44	0.13%	69,112,970
Dec 10, 2025	7.77	7.79	7.40	7.45	7.43	-9.15%	74,596,870
Dec 9, 2025	9.44	9.44	7.72	8.20	8.18	-4.43%	137,144,200
Dec 1, 2025	8.24	8.84	8.01	8.58	8.56	6.72%	89,740,110
Nov 28, 2025	7.66	8.07	7.55	8.04	8.02	5.37%	67,076,780
Nov 27, 2025	7.46	7.70	7.37	7.63	7.61	1.87%	38,679,290
Nov 26, 2025	7.52	7.73	7.45	7.49	7.47	-0.79%	36,794,870
Nov 25, 2025	7.45	7.65	7.41	7.55	7.53	2.44%	36,849,930
Nov 24, 2025	7.20	7.44	7.18	7.37	7.35	2.65%	26,749,100
Nov 21, 2025	7.30	7.46	7.07	7.18	7.17	-3.49%	27,026,600
Nov 20, 2025	7.27	7.50	7.12	7.44	7.42	3.33%	34,424,950
Nov 19, 2025	7.52	7.57	7.16	7.20	7.19	-4.38%	27,635,800
Nov 18, 2025	7.79	7.87	7.45	7.53	7.51	-4.20%	37,094,040
Nov 17, 2025	7.77	7.98	7.69	7.86	7.84	0.77%	45,345,250
Nov 14, 2025	7.75	8.27	7.74	7.80	7.78	-1.27%	79,478,870
Nov 13, 2025	7.51	7.91	7.37	7.90	7.88	4.91%	79,342,100
Nov 12, 2025	7.59	7.77	7.31	7.53	7.51	0.27%	94,539,340
Nov 11, 2025	6.81	7.51	6.77	7.51	7.49	9.96%	63,061,630
Nov 10, 2025	6.75	6.85	6.74	6.83	6.82	1.19%	17,937,140
Nov 7, 2025	6.63	6.79	6.61	6.75	6.74	1.96%	19,773,830
Nov 6, 2025	6.68	6.71	6.57	6.62	6.61	-0.90%	11,090,700
Nov 5, 2025	6.56	6.79	6.56	6.68	6.67	1.06%	17,263,950
Nov 4, 2025	6.58	6.64	6.51	6.61	6.60	0.46%	14,094,000
Nov 3, 2025	6.49	6.62	6.46	6.58	6.57	2.17%	19,332,510
Oct 31, 2025	6.26	6.47	6.25	6.44	6.43	2.88%	15,797,710
Oct 30, 2025	6.44	6.45	6.24	6.26	6.25	-2.64%	19,259,500