SHA:600722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.83	14.33	13.57	14.25	14.25	1.06%	76,241,250
May 6, 2026	13.60	14.20	13.14	14.10	14.10	3.60%	75,492,644
Apr 30, 2026	13.54	14.18	13.38	13.61	13.61	0.52%	61,899,710
Apr 29, 2026	13.16	13.65	13.03	13.54	13.54	1.73%	65,456,910
Apr 28, 2026	12.88	13.50	12.88	13.31	13.31	1.60%	71,282,250
Apr 27, 2026	13.50	13.51	12.59	13.10	13.10	-6.36%	86,741,580
Apr 24, 2026	13.56	14.46	13.41	13.99	13.99	2.12%	129,251,695
Apr 23, 2026	13.51	14.12	13.05	13.70	13.70	0.81%	88,204,040
Apr 22, 2026	13.42	13.65	13.32	13.59	13.59	1.04%	39,414,120
Apr 21, 2026	13.57	13.74	13.13	13.45	13.45	-1.61%	44,648,810
Apr 20, 2026	13.53	13.74	13.34	13.67	13.67	1.26%	45,520,910
Apr 17, 2026	14.16	14.18	13.41	13.50	13.50	-3.02%	47,656,901
Apr 16, 2026	13.78	13.95	13.45	13.92	13.92	0.87%	43,192,640
Apr 15, 2026	13.99	14.03	13.70	13.80	13.80	-3.02%	48,835,320
Apr 14, 2026	14.50	14.54	13.90	14.23	14.23	-1.86%	66,081,490
Apr 13, 2026	14.70	14.90	13.85	14.50	14.50	1.19%	87,680,113
Apr 10, 2026	14.82	14.90	14.30	14.33	14.33	-2.25%	72,357,370
Apr 9, 2026	14.94	15.20	14.24	14.66	14.66	-1.21%	100,708,600
Apr 8, 2026	13.83	14.95	13.71	14.84	14.84	2.20%	123,316,183
Apr 7, 2026	13.46	14.52	13.35	14.52	14.52	10.00%	88,715,910
Apr 3, 2026	13.97	14.04	13.00	13.20	13.20	-7.89%	87,235,041
Apr 2, 2026	14.48	14.83	14.10	14.33	14.33	-0.14%	97,362,120
Apr 1, 2026	14.81	14.95	13.97	14.35	14.35	-3.50%	100,011,422
Mar 31, 2026	16.01	16.98	14.86	14.87	14.87	-9.88%	125,392,700
Mar 30, 2026	18.21	18.26	16.20	16.50	16.50	-5.98%	135,097,000
Mar 27, 2026	17.18	18.95	17.12	17.55	17.55	-1.68%	154,206,800
Mar 26, 2026	16.98	18.19	16.50	17.85	17.85	5.62%	161,550,600
Mar 25, 2026	15.10	17.20	14.99	16.90	16.90	5.82%	145,389,300
Mar 24, 2026	15.68	16.65	15.07	15.97	15.97	-2.20%	118,392,048
Mar 23, 2026	15.40	16.90	14.88	16.33	16.33	1.18%	122,063,000
Mar 20, 2026	16.15	16.96	16.14	16.14	16.14	-9.98%	105,974,600
Mar 19, 2026	18.50	18.87	17.02	17.93	17.93	3.22%	158,055,000
Mar 18, 2026	18.70	19.01	17.37	17.37	17.37	-10.00%	130,173,329
Mar 17, 2026	17.35	20.02	17.31	19.30	19.30	4.89%	200,884,700
Mar 16, 2026	16.94	18.63	16.94	18.40	18.40	8.62%	199,458,500
Mar 13, 2026	16.00	16.94	15.89	16.94	16.94	10.00%	177,793,400
Mar 12, 2026	14.51	15.40	14.35	15.40	15.40	10.00%	163,245,200
Mar 11, 2026	12.22	14.00	12.22	14.00	14.00	9.98%	140,684,000
Mar 10, 2026	11.91	13.18	11.91	12.73	12.73	-3.78%	147,665,213
Mar 9, 2026	14.88	14.88	13.19	13.23	13.23	-2.22%	195,908,800
Mar 6, 2026	11.54	13.53	11.54	13.53	13.53	10.00%	168,205,200
Mar 5, 2026	11.10	13.17	11.10	12.30	12.30	2.67%	183,786,200
Mar 4, 2026	11.50	12.49	11.46	11.98	11.98	5.55%	197,408,700
Mar 3, 2026	11.35	11.35	11.35	11.35	11.35	9.98%	10,120,820
Mar 2, 2026	10.32	10.32	10.32	10.32	10.32	10.02%	20,439,480
Feb 27, 2026	9.64	9.75	9.27	9.38	9.38	-2.80%	70,521,660
Feb 26, 2026	9.88	10.02	9.52	9.65	9.65	-2.92%	85,917,143
Feb 25, 2026	10.09	10.46	9.48	9.94	9.94	2.05%	134,240,500
Feb 24, 2026	9.25	9.74	9.21	9.74	9.74	10.06%	57,607,170
Feb 13, 2026	9.31	9.32	8.78	8.85	8.85	-4.94%	82,190,110