SHA:603022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.42	10.47	10.03	10.35	10.35	0.10%	3,653,227
May 27, 2026	10.46	10.59	10.05	10.34	10.34	-2.18%	5,158,300
May 26, 2026	10.84	10.87	10.52	10.57	10.57	-3.03%	4,420,500
May 25, 2026	11.25	11.34	10.80	10.90	10.90	-2.77%	4,904,300
May 22, 2026	11.05	11.27	10.81	11.21	11.21	2.09%	5,164,000
May 21, 2026	11.52	11.66	10.88	10.98	10.98	-5.02%	6,034,300
May 20, 2026	11.47	11.58	11.38	11.56	11.56	0.70%	4,029,744
May 19, 2026	11.49	11.71	11.38	11.48	11.48	-0.09%	3,953,900
May 18, 2026	11.33	11.53	11.21	11.49	11.49	1.14%	4,723,450
May 15, 2026	11.44	11.54	11.26	11.36	11.36	-0.70%	4,723,600
May 14, 2026	11.60	11.60	11.36	11.44	11.44	-0.17%	3,856,800
May 13, 2026	11.51	11.61	11.42	11.46	11.46	-	3,770,800
May 12, 2026	11.65	11.79	11.35	11.46	11.46	-1.63%	4,785,800
May 11, 2026	11.69	11.80	11.45	11.65	11.65	-0.34%	5,279,200
May 8, 2026	11.50	11.69	11.43	11.69	11.69	1.74%	5,197,900
May 7, 2026	11.46	11.69	11.45	11.49	11.49	0.26%	6,493,050
May 6, 2026	11.53	11.73	11.34	11.46	11.46	1.42%	9,749,800
Apr 30, 2026	11.23	11.41	11.03	11.30	11.30	2.45%	8,070,644
Apr 29, 2026	10.87	11.09	10.79	11.03	11.03	1.29%	4,672,300
Apr 28, 2026	10.80	11.03	10.77	10.89	10.89	-	5,134,744
Apr 27, 2026	10.52	10.94	10.49	10.89	10.89	3.32%	6,385,000
Apr 24, 2026	10.35	10.63	10.26	10.54	10.54	1.54%	3,760,800
Apr 23, 2026	10.46	10.53	10.35	10.38	10.38	-0.95%	3,818,800
Apr 22, 2026	10.56	10.57	10.39	10.48	10.48	-0.76%	3,454,630
Apr 21, 2026	10.54	10.65	10.45	10.56	10.56	0.19%	3,644,600
Apr 20, 2026	10.45	10.59	10.34	10.54	10.54	0.57%	3,525,600
Apr 17, 2026	10.56	10.64	10.38	10.48	10.48	-0.76%	3,795,400
Apr 16, 2026	10.35	10.61	10.25	10.56	10.56	2.52%	5,521,321
Apr 15, 2026	10.35	10.52	10.28	10.30	10.30	-0.39%	4,922,925
Apr 14, 2026	10.53	10.58	10.17	10.34	10.34	-0.86%	3,639,100
Apr 13, 2026	10.41	10.46	10.25	10.43	10.43	0.58%	3,723,400
Apr 10, 2026	10.35	10.50	10.27	10.37	10.37	1.47%	3,166,130
Apr 9, 2026	10.43	10.48	10.21	10.22	10.22	-2.94%	4,261,600
Apr 8, 2026	10.51	10.63	10.38	10.53	10.53	3.44%	4,815,800
Apr 7, 2026	9.80	10.24	9.75	10.18	10.18	3.88%	6,519,900
Apr 3, 2026	10.29	10.29	9.70	9.80	9.80	-3.83%	5,995,700
Apr 2, 2026	10.49	10.55	10.03	10.19	10.19	-2.86%	5,558,100
Apr 1, 2026	10.71	10.73	10.38	10.49	10.49	-0.47%	4,636,800
Mar 31, 2026	10.60	10.81	10.49	10.54	10.54	-0.94%	4,635,416
Mar 30, 2026	10.33	10.64	10.23	10.64	10.64	1.43%	4,910,873
Mar 27, 2026	10.29	10.50	10.16	10.49	10.49	1.45%	3,780,500
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