SHA:603022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.53	10.63	10.23	10.34	10.34	-1.80%	4,729,400
Mar 25, 2026	10.29	10.59	10.28	10.53	10.53	2.83%	5,464,800
Mar 24, 2026	9.97	10.26	9.71	10.24	10.24	5.89%	6,658,300
Mar 23, 2026	10.21	10.23	9.51	9.67	9.67	-6.39%	7,940,750
Mar 20, 2026	10.87	10.95	10.26	10.33	10.33	-5.23%	7,556,100
Mar 19, 2026	11.18	11.27	10.76	10.90	10.90	-3.63%	4,118,250
Mar 18, 2026	11.04	11.33	10.97	11.31	11.31	2.17%	4,068,409
Mar 17, 2026	11.32	11.48	11.03	11.07	11.07	-2.04%	3,734,609
Mar 16, 2026	11.29	11.43	11.18	11.30	11.30	0.18%	2,999,009
Mar 13, 2026	11.26	11.54	11.16	11.28	11.28	0.09%	4,122,150
Mar 12, 2026	11.37	11.46	11.23	11.27	11.27	-0.97%	4,050,300
Mar 11, 2026	11.60	11.67	11.33	11.38	11.38	-1.90%	3,567,173
Mar 10, 2026	11.45	11.61	11.36	11.60	11.60	2.20%	4,267,300
Mar 9, 2026	11.33	11.43	11.12	11.35	11.35	-0.53%	5,363,100
Mar 6, 2026	10.97	11.48	10.93	11.41	11.41	3.63%	5,556,100
Mar 5, 2026	10.90	11.22	10.90	11.01	11.01	2.99%	5,335,650
Mar 4, 2026	10.79	10.95	10.58	10.69	10.69	-1.47%	5,309,300
Mar 3, 2026	11.20	11.36	10.85	10.85	10.85	-2.86%	6,549,827
Mar 2, 2026	11.41	11.59	11.05	11.17	11.17	-3.96%	6,675,900
Feb 27, 2026	11.57	11.67	11.43	11.63	11.63	0.43%	3,940,400
Feb 26, 2026	11.63	11.70	11.52	11.58	11.58	-0.34%	3,485,972
Feb 25, 2026	11.66	11.89	11.55	11.62	11.62	-0.17%	4,552,700
Feb 24, 2026	11.53	11.69	11.36	11.64	11.64	0.95%	4,470,000
Feb 13, 2026	11.48	11.85	11.46	11.53	11.53	0.61%	7,590,000
Feb 12, 2026	11.63	11.68	11.44	11.46	11.46	-1.21%	4,185,120
Feb 11, 2026	11.61	11.67	11.51	11.60	11.60	-0.09%	3,065,140
Feb 10, 2026	11.68	11.77	11.55	11.61	11.61	-	3,438,840
Feb 9, 2026	11.57	11.65	11.51	11.61	11.61	0.87%	3,614,600
Feb 6, 2026	11.39	11.65	11.35	11.51	11.51	0.70%	4,574,600
Feb 5, 2026	11.64	11.64	11.41	11.43	11.43	-0.52%	4,232,752
Feb 4, 2026	11.34	11.53	11.27	11.49	11.49	1.59%	5,947,139
Feb 3, 2026	11.29	11.46	11.18	11.31	11.31	0.35%	5,591,852
Feb 2, 2026	11.39	11.52	11.21	11.27	11.27	-0.70%	6,412,200
Jan 30, 2026	10.97	11.38	10.93	11.35	11.35	2.81%	6,916,300
Jan 29, 2026	11.22	11.32	10.90	11.04	11.04	-1.60%	5,269,400
Jan 28, 2026	11.34	11.39	11.15	11.22	11.22	-1.06%	5,138,000
Jan 27, 2026	11.51	11.53	11.02	11.34	11.34	-0.79%	6,960,400
Jan 26, 2026	11.70	11.73	11.34	11.43	11.43	-1.89%	6,712,600
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