SHA:600722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.48	10.64	10.38	10.57	10.57	0.76%	21,445,330
May 27, 2026	10.79	10.87	10.38	10.49	10.49	-3.58%	27,205,520
May 26, 2026	11.33	11.33	10.59	10.88	10.88	-2.60%	32,554,020
May 25, 2026	11.35	11.42	11.01	11.17	11.17	-2.27%	33,646,900
May 22, 2026	11.32	11.53	11.22	11.43	11.43	0.88%	23,471,975
May 21, 2026	11.60	11.83	11.30	11.33	11.33	-3.66%	36,530,300
May 20, 2026	11.96	12.00	11.64	11.76	11.76	-2.65%	38,599,070
May 19, 2026	12.65	12.70	11.90	12.08	12.08	-5.92%	54,927,100
May 18, 2026	12.67	13.23	12.62	12.84	12.84	1.50%	54,017,490
May 15, 2026	12.20	12.99	12.11	12.65	12.65	0.96%	75,499,080
May 14, 2026	12.15	13.00	12.03	12.53	12.53	2.62%	98,118,100
May 13, 2026	12.38	12.97	12.05	12.21	12.21	-3.71%	79,485,300
May 12, 2026	14.29	14.45	12.68	12.68	12.68	-10.01%	102,107,600
May 11, 2026	13.91	14.80	13.90	14.09	14.09	1.29%	71,673,940
May 8, 2026	14.20	14.28	13.89	13.91	13.91	-2.39%	54,370,420
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%	75,492,640
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%	129,251,600
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%	47,656,900
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%	87,680,110
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%	123,316,100
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%	87,235,040
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%	100,011,400
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%	118,392,000
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%	130,173,300
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