SHA:603022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.68	11.73	11.51	11.65	11.65	-0.26%	6,285,900
Jan 22, 2026	11.49	11.84	11.23	11.68	11.68	1.92%	10,150,000
Jan 21, 2026	11.38	11.56	11.23	11.46	11.46	0.70%	6,392,602
Jan 20, 2026	11.58	11.68	11.31	11.38	11.38	-1.73%	10,422,290
Jan 19, 2026	10.95	11.71	10.92	11.58	11.58	5.27%	16,774,840
Jan 16, 2026	11.00	11.06	10.71	11.00	11.00	0.82%	7,971,700
Jan 15, 2026	10.84	10.99	10.72	10.91	10.91	-0.27%	5,234,300
Jan 14, 2026	10.87	11.05	10.68	10.94	10.94	1.11%	9,769,600
Jan 13, 2026	10.96	11.31	10.75	10.82	10.82	-1.28%	9,294,900
Jan 12, 2026	10.59	11.14	10.49	10.96	10.96	3.49%	12,000,700
Jan 9, 2026	10.65	10.67	10.43	10.59	10.59	-0.09%	7,363,400
Jan 8, 2026	10.66	10.73	10.51	10.60	10.60	-0.56%	6,712,098
Jan 7, 2026	10.51	10.79	10.44	10.66	10.66	1.43%	8,138,420
Jan 6, 2026	10.49	10.59	10.41	10.51	10.51	-	5,890,170
Jan 5, 2026	10.26	10.54	10.23	10.51	10.51	2.34%	8,649,550
Dec 31, 2025	10.25	10.32	10.03	10.27	10.27	0.29%	5,382,120
Dec 30, 2025	10.40	10.45	10.17	10.24	10.24	-2.01%	5,358,800
Dec 29, 2025	10.50	10.58	10.21	10.45	10.45	-0.10%	6,908,100
Dec 26, 2025	10.62	10.64	10.39	10.46	10.46	-1.51%	9,381,300
Dec 25, 2025	10.16	10.69	10.16	10.62	10.62	4.02%	12,868,650
Dec 24, 2025	10.15	10.27	10.04	10.21	10.21	0.39%	7,285,400
Dec 23, 2025	10.45	10.48	10.12	10.17	10.17	-0.97%	9,693,200
Dec 22, 2025	10.70	10.82	10.25	10.27	10.27	-3.84%	20,753,600
Dec 19, 2025	10.80	10.90	10.46	10.68	10.68	1.42%	31,964,820
Dec 18, 2025	9.54	10.53	9.52	10.53	10.53	10.03%	28,820,920
Dec 17, 2025	9.47	9.59	9.34	9.57	9.57	1.06%	4,127,100
Dec 16, 2025	9.60	9.61	9.39	9.47	9.47	-1.04%	3,592,350
Dec 15, 2025	9.51	9.65	9.42	9.57	9.57	-0.10%	4,130,500
Dec 12, 2025	9.71	9.89	9.54	9.58	9.58	-1.74%	5,095,900
Dec 11, 2025	10.00	10.03	9.74	9.75	9.75	-2.69%	5,381,850
Dec 10, 2025	10.22	10.33	10.01	10.02	10.02	-1.96%	5,578,700
Dec 9, 2025	10.37	10.40	10.20	10.22	10.22	-1.06%	2,965,230
Dec 8, 2025	10.45	10.45	10.26	10.33	10.33	0.19%	3,893,200
Dec 5, 2025	10.18	10.38	10.08	10.31	10.31	1.28%	3,684,400
Dec 4, 2025	10.40	10.45	10.11	10.18	10.18	-1.74%	3,429,639
Dec 3, 2025	10.63	10.65	10.29	10.36	10.36	-1.24%	2,968,700
Dec 2, 2025	10.55	10.58	10.30	10.49	10.49	-0.19%	3,461,677
Dec 1, 2025	10.61	10.70	10.47	10.51	10.51	0.29%	3,911,000
Nov 28, 2025	10.39	10.50	10.24	10.48	10.48	0.96%	3,135,400
Nov 27, 2025	10.20	10.40	10.16	10.38	10.38	1.76%	2,950,850
Nov 26, 2025	10.40	10.58	10.17	10.20	10.20	-1.92%	3,503,300
Nov 25, 2025	10.29	10.49	10.21	10.40	10.40	1.86%	3,743,400
Nov 24, 2025	10.13	10.28	10.03	10.21	10.21	2.41%	4,821,886
Nov 21, 2025	10.46	10.70	9.92	9.97	9.97	-5.68%	6,848,064
Nov 20, 2025	10.79	10.85	10.50	10.57	10.57	-1.31%	4,611,750
Nov 19, 2025	10.89	10.98	10.63	10.71	10.71	-1.29%	4,750,600
Nov 18, 2025	10.98	10.99	10.77	10.85	10.85	-0.37%	4,837,500
Nov 17, 2025	10.89	10.95	10.78	10.89	10.89	0.28%	3,399,430
Nov 14, 2025	10.75	10.95	10.66	10.86	10.86	0.65%	3,880,950
Nov 13, 2025	10.74	10.81	10.69	10.79	10.79	0.47%	3,724,000