SHA:600722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.86	11.90	11.11	11.19	11.19	-5.01%	37,449,361
Nov 12, 2026	11.85	12.15	11.72	11.78	11.78	-0.59%	46,119,233
Nov 11, 2026	11.76	12.09	11.51	11.85	11.85	0.68%	38,288,121
Nov 10, 2026	11.69	11.84	11.60	11.77	11.77	0.77%	29,218,368
Nov 9, 2026	11.62	11.90	11.46	11.68	11.68	2.37%	35,988,546
Nov 6, 2026	11.55	11.80	11.30	11.41	11.41	-3.14%	25,353,257
Nov 5, 2026	11.19	11.85	11.15	11.78	11.78	3.51%	36,803,890
Nov 4, 2026	11.08	11.40	10.72	11.38	11.38	2.15%	37,004,533
Nov 3, 2026	11.32	11.65	11.03	11.14	11.14	-3.13%	32,610,037
Nov 2, 2026	11.28	11.55	10.97	11.50	11.50	2.86%	37,938,354
Oct 30, 2026	11.50	11.72	11.14	11.18	11.18	-4.20%	34,018,036
Oct 29, 2026	12.14	12.17	11.66	11.67	11.67	-4.34%	30,427,533
Oct 28, 2026	12.14	12.21	11.80	12.20	12.20	0.49%	42,384,790
Oct 27, 2026	12.70	12.70	12.12	12.14	12.14	-3.04%	47,653,237
Oct 26, 2026	12.82	13.26	12.43	12.52	12.52	-0.79%	69,002,387
Oct 23, 2026	12.35	12.68	11.91	12.62	12.62	0.16%	43,530,838
Oct 22, 2026	13.32	13.41	12.58	12.60	12.60	-5.26%	40,873,470
Oct 21, 2026	13.29	13.60	13.22	13.30	13.30	0.08%	38,012,848
Oct 20, 2026	13.39	13.46	12.99	13.29	13.29	0.08%	37,807,657
Oct 19, 2026	14.19	14.19	12.95	13.28	13.28	-2.64%	49,778,614
Oct 16, 2026	13.99	14.02	13.51	13.64	13.64	-0.80%	45,471,360
Oct 15, 2026	13.77	14.23	13.68	13.75	13.75	-4.18%	53,459,328
Oct 14, 2026	14.89	14.98	14.29	14.35	14.35	-2.71%	69,084,130
Oct 13, 2026	14.08	14.94	13.68	14.75	14.75	-2.90%	92,922,166
Oct 12, 2026	15.92	16.13	15.19	15.19	15.19	-10.01%	85,054,739
Oct 9, 2026	16.35	17.05	15.43	16.88	16.88	4.26%	158,276,481
Oct 8, 2026	15.40	16.19	15.40	16.19	16.19	9.99%	82,460,200
Sep 30, 2026	14.59	15.10	14.45	14.72	14.72	1.03%	64,807,800
Sep 29, 2026	14.91	15.25	14.55	14.57	14.57	-3.32%	73,962,097
Sep 28, 2026	14.80	15.90	14.12	15.07	15.07	-0.33%	93,332,200
Sep 24, 2026	15.81	16.20	15.00	15.12	15.12	-7.18%	97,091,550
Sep 23, 2026	17.48	17.50	16.27	16.29	16.29	-9.90%	135,359,446
Sep 22, 2026	16.31	18.17	16.02	18.08	18.08	8.65%	144,211,971
Sep 21, 2026	15.96	16.79	15.60	16.64	16.64	3.87%	93,369,150
Sep 18, 2026	15.63	16.34	15.63	16.02	16.02	0.63%	75,992,788
Sep 17, 2026	15.75	16.14	15.39	15.92	15.92	-0.69%	86,095,113
Sep 16, 2026	15.95	16.26	15.70	16.03	16.03	1.39%	83,137,031
Sep 15, 2026	16.99	17.00	15.66	15.81	15.81	-7.81%	119,156,854
Sep 14, 2026	17.50	18.00	16.70	17.15	17.15	1.00%	121,575,200
Sep 11, 2026	18.30	18.76	16.70	16.98	16.98	-7.26%	128,339,219
Sep 10, 2026	20.58	20.90	18.11	18.31	18.31	-8.45%	149,326,739
Sep 9, 2026	20.49	21.21	19.59	20.00	20.00	1.16%	170,338,411
Sep 8, 2026	18.08	19.77	17.65	19.77	19.77	10.02%	157,531,000
Sep 7, 2026	17.23	18.40	15.88	17.97	17.97	4.48%	145,733,933
Sep 4, 2026	17.33	18.48	16.53	17.20	17.20	-0.75%	151,441,993
Sep 3, 2026	18.20	18.93	17.33	17.33	17.33	-10.02%	140,264,862
Sep 2, 2026	18.57	19.86	17.58	19.26	19.26	6.64%	182,274,246
Sep 1, 2026	17.00	18.47	17.00	18.06	18.06	7.50%	177,568,700
Aug 31, 2026	16.00	16.80	15.64	16.80	16.80	10.02%	161,101,835
Aug 28, 2026	13.75	15.27	13.50	15.27	15.27	10.01%	140,844,557