SHA:600222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.71	6.76	6.66	6.68	6.68	0.15%	10,781,840
Feb 12, 2026	6.82	6.82	6.66	6.67	6.67	-2.06%	15,132,876
Feb 11, 2026	6.75	6.87	6.72	6.81	6.81	0.74%	15,273,000
Feb 10, 2026	6.78	6.86	6.73	6.76	6.76	-0.59%	17,957,300
Feb 9, 2026	6.77	6.88	6.74	6.80	6.80	-0.15%	24,844,930
Feb 6, 2026	7.00	7.18	6.79	6.81	6.81	0.44%	39,559,850
Feb 5, 2026	6.64	6.80	6.64	6.78	6.78	1.65%	15,059,760
Feb 4, 2026	6.58	6.68	6.57	6.67	6.67	0.91%	10,728,320
Feb 3, 2026	6.56	6.64	6.54	6.61	6.61	1.07%	10,149,810
Feb 2, 2026	6.73	6.75	6.50	6.54	6.54	-2.97%	16,361,590
Jan 30, 2026	6.72	6.84	6.70	6.74	6.74	-0.44%	17,150,400
Jan 29, 2026	6.75	6.82	6.66	6.77	6.77	-0.29%	19,307,240
Jan 28, 2026	6.99	6.99	6.78	6.79	6.79	-2.86%	20,808,240
Jan 27, 2026	7.11	7.13	6.82	6.99	6.99	-2.78%	36,846,630
Jan 26, 2026	6.90	7.41	6.90	7.19	7.19	4.81%	74,141,100
Jan 23, 2026	6.70	6.93	6.70	6.86	6.86	2.69%	27,548,210
Jan 22, 2026	6.57	6.68	6.52	6.68	6.68	2.14%	17,617,150
Jan 21, 2026	6.52	6.58	6.46	6.54	6.54	-	13,016,960
Jan 20, 2026	6.61	6.64	6.52	6.54	6.54	-0.91%	14,558,440
Jan 19, 2026	6.56	6.60	6.51	6.60	6.60	-	12,235,980
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