SHA:600722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	13.58	14.35	13.57	13.88	13.88	-1.84%	120,676,200
Aug 26, 2026	12.87	14.49	12.87	14.14	14.14	0.86%	130,050,591
Aug 25, 2026	14.38	15.20	13.75	14.02	14.02	-2.50%	137,837,412
Aug 24, 2026	13.77	15.47	13.76	14.38	14.38	1.63%	153,854,916
Aug 21, 2026	12.81	14.49	12.60	14.15	14.15	6.87%	148,848,000
Aug 20, 2026	12.26	13.50	11.85	13.24	13.24	3.12%	147,342,731
Aug 19, 2026	12.60	14.01	11.72	12.84	12.84	-1.38%	171,525,696
Aug 18, 2026	11.97	13.02	11.56	13.02	13.02	9.97%	127,637,188
Aug 17, 2026	12.40	12.41	11.71	11.84	11.84	4.96%	126,795,407
Aug 14, 2026	12.10	12.11	11.27	11.28	11.28	-9.90%	98,637,542
Aug 13, 2026	11.76	12.52	11.17	12.52	12.52	5.56%	138,189,346
Aug 12, 2026	12.16	12.39	11.74	11.86	11.86	-2.23%	98,905,388
Aug 11, 2026	12.44	12.85	11.80	12.13	12.13	-3.12%	135,244,695
Aug 10, 2026	11.38	12.52	11.15	12.52	12.52	10.02%	126,193,980
Aug 7, 2026	10.94	11.71	10.71	11.38	11.38	5.86%	143,310,800
Aug 6, 2026	10.68	11.12	10.43	10.75	10.75	-1.83%	80,040,803
Aug 5, 2026	10.93	11.08	10.59	10.95	10.95	-1.79%	90,245,405
Aug 4, 2026	10.74	11.19	10.40	11.15	11.15	3.15%	93,671,878
Aug 3, 2026	10.25	10.82	10.00	10.81	10.81	0.65%	85,822,666
Jul 31, 2026	9.79	11.31	9.79	10.74	10.74	-1.29%	120,761,940
Jul 30, 2026	10.29	11.20	10.28	10.88	10.88	6.77%	120,328,500
Jul 29, 2026	9.41	10.19	9.41	10.19	10.19	10.04%	54,210,527
Jul 28, 2026	9.26	9.26	9.26	9.26	9.26	-10.01%	13,344,900
Jul 27, 2026	10.29	10.29	10.29	10.29	10.29	-9.97%	14,798,600
Jul 24, 2026	11.21	11.90	10.60	11.43	11.43	4.86%	163,411,213
Jul 23, 2026	9.91	10.90	9.81	10.90	10.90	9.99%	131,994,800
Jul 22, 2026	8.77	9.91	8.72	9.91	9.91	9.99%	138,487,400
Jul 21, 2026	9.56	9.56	8.44	9.01	9.01	-3.94%	127,999,900
Jul 20, 2026	9.17	9.38	8.83	9.38	9.38	9.96%	49,089,828
Jul 17, 2026	7.90	8.53	7.82	8.53	8.53	10.06%	49,273,860
Jul 16, 2026	7.90	8.34	7.75	7.75	7.75	-3.85%	51,356,350
Jul 15, 2026	8.03	8.32	7.80	8.06	8.06	-1.23%	68,382,331
Jul 14, 2026	8.18	8.55	7.81	8.16	8.16	4.62%	74,416,071
Jul 13, 2026	8.25	8.30	7.77	7.80	7.80	-2.99%	37,196,600
Jul 10, 2026	7.57	8.29	7.43	8.04	8.04	3.34%	56,313,590
Jul 9, 2026	8.00	8.48	7.70	7.78	7.78	-0.38%	54,360,799
Jul 8, 2026	8.13	8.35	7.77	7.81	7.81	-0.13%	33,029,579
Jul 7, 2026	8.04	8.12	7.78	7.82	7.82	-4.05%	19,814,249
Jul 6, 2026	8.26	8.50	8.14	8.15	8.15	-1.93%	19,221,907
Jul 3, 2026	8.31	8.53	8.22	8.31	8.31	-1.54%	20,921,931