Shanghai Xintonglian Packaging Co., Ltd. (SHA:603022)
China · Delayed Price · Currency is CNY 8.29
+0.06 (0.73%)
Oct 23, 2026, 3:00 PM CST
SHA:603022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.02 | 8.31 | 7.74 | 8.29 | 8.29 | 0.73% | 4,961,700 |
| Oct 22, 2026 | 8.41 | 8.47 | 8.16 | 8.23 | 8.23 | -1.79% | 3,077,100 |
| Oct 21, 2026 | 8.55 | 8.60 | 8.33 | 8.38 | 8.38 | -1.06% | 2,354,100 |
| Oct 20, 2026 | 8.42 | 8.59 | 8.26 | 8.47 | 8.47 | 1.32% | 3,102,050 |
| Oct 19, 2026 | 8.49 | 8.56 | 8.11 | 8.36 | 8.36 | -2.11% | 4,077,956 |
| Oct 16, 2026 | 8.45 | 8.77 | 8.41 | 8.54 | 8.54 | 1.67% | 3,938,700 |
| Oct 15, 2026 | 8.45 | 8.59 | 8.31 | 8.40 | 8.40 | -3.11% | 4,278,099 |
| Oct 14, 2026 | 9.01 | 9.09 | 8.60 | 8.67 | 8.67 | -3.88% | 3,203,900 |
| Oct 13, 2026 | 8.72 | 9.08 | 8.57 | 9.02 | 9.02 | 1.23% | 3,652,400 |
| Oct 12, 2026 | 9.12 | 9.15 | 8.78 | 8.91 | 8.91 | -1.33% | 3,597,800 |
| Oct 9, 2026 | 9.08 | 9.18 | 8.66 | 9.03 | 9.03 | -0.55% | 3,551,200 |
| Oct 8, 2026 | 9.06 | 9.26 | 8.95 | 9.08 | 9.08 | 0.22% | 3,110,056 |
| Sep 30, 2026 | 9.17 | 9.22 | 9.01 | 9.06 | 9.06 | -1.20% | 2,365,303 |
| Sep 29, 2026 | 8.85 | 9.23 | 8.85 | 9.17 | 9.17 | 2.46% | 3,487,700 |
| Sep 28, 2026 | 9.01 | 9.07 | 8.85 | 8.95 | 8.95 | - | 2,914,854 |
| Sep 24, 2026 | 9.05 | 9.09 | 8.84 | 8.95 | 8.95 | 0.34% | 2,683,700 |
| Sep 23, 2026 | 8.99 | 8.99 | 8.82 | 8.92 | 8.92 | -0.11% | 2,933,300 |
| Sep 22, 2026 | 8.98 | 9.04 | 8.84 | 8.93 | 8.93 | 0.34% | 3,497,400 |
| Sep 21, 2026 | 8.66 | 8.96 | 8.60 | 8.90 | 8.90 | 3.49% | 3,723,100 |
| Sep 18, 2026 | 8.69 | 8.81 | 8.57 | 8.60 | 8.60 | -0.58% | 2,852,000 |
| Sep 17, 2026 | 8.58 | 8.73 | 8.38 | 8.65 | 8.65 | 0.82% | 3,422,100 |
| Sep 16, 2026 | 8.36 | 8.63 | 8.29 | 8.58 | 8.58 | 1.78% | 3,129,800 |
| Sep 15, 2026 | 8.77 | 8.84 | 8.40 | 8.43 | 8.43 | -4.75% | 4,642,355 |
| Sep 14, 2026 | 8.74 | 8.97 | 8.65 | 8.85 | 8.85 | 1.26% | 4,289,584 |
| Sep 11, 2026 | 8.94 | 9.07 | 8.58 | 8.74 | 8.74 | -3.74% | 4,999,700 |
| Sep 10, 2026 | 9.28 | 9.28 | 9.06 | 9.08 | 9.08 | -1.94% | 2,613,497 |
| Sep 9, 2026 | 9.26 | 9.36 | 9.22 | 9.26 | 9.26 | -0.86% | 2,610,171 |
| Sep 8, 2026 | 9.19 | 9.36 | 9.16 | 9.34 | 9.34 | 1.85% | 2,335,897 |
| Sep 7, 2026 | 9.14 | 9.27 | 9.10 | 9.17 | 9.17 | 0.22% | 2,215,350 |
| Sep 4, 2026 | 9.09 | 9.31 | 9.09 | 9.15 | 9.15 | 0.44% | 2,476,500 |
| Sep 3, 2026 | 9.28 | 9.45 | 9.07 | 9.11 | 9.11 | -1.83% | 2,445,200 |
| Sep 2, 2026 | 9.39 | 9.39 | 9.20 | 9.28 | 9.28 | -0.54% | 2,666,600 |
| Sep 1, 2026 | 9.31 | 9.45 | 9.25 | 9.33 | 9.33 | 0.21% | 3,009,900 |
| Aug 31, 2026 | 9.05 | 9.32 | 9.01 | 9.31 | 9.31 | 2.53% | 3,947,400 |
| Aug 28, 2026 | 8.99 | 9.13 | 8.86 | 9.08 | 9.08 | 1.45% | 3,241,603 |
| Aug 27, 2026 | 9.05 | 9.08 | 8.89 | 8.95 | 8.95 | -1.10% | 2,606,984 |
| Aug 26, 2026 | 8.95 | 9.08 | 8.85 | 9.05 | 9.05 | 0.89% | 2,705,500 |
| Aug 25, 2026 | 8.70 | 9.00 | 8.63 | 8.97 | 8.97 | 2.99% | 2,657,200 |
| Aug 24, 2026 | 8.84 | 8.84 | 8.62 | 8.71 | 8.71 | -1.14% | 2,826,103 |
| Aug 21, 2026 | 8.75 | 8.83 | 8.55 | 8.81 | 8.81 | 0.69% | 2,281,400 |
| Aug 20, 2026 | 8.58 | 8.78 | 8.58 | 8.75 | 8.75 | 2.82% | 2,656,800 |
| Aug 19, 2026 | 8.74 | 8.80 | 8.41 | 8.51 | 8.51 | -2.96% | 2,866,200 |
| Aug 18, 2026 | 8.81 | 8.83 | 8.69 | 8.77 | 8.77 | -0.45% | 1,764,400 |
| Aug 17, 2026 | 8.71 | 8.83 | 8.58 | 8.81 | 8.81 | 1.73% | 2,252,389 |
| Aug 14, 2026 | 8.62 | 8.67 | 8.52 | 8.66 | 8.66 | 0.46% | 2,206,850 |
| Aug 13, 2026 | 8.72 | 8.77 | 8.54 | 8.62 | 8.62 | -1.15% | 2,094,800 |
| Aug 12, 2026 | 8.69 | 8.75 | 8.52 | 8.72 | 8.72 | 0.35% | 1,771,050 |
| Aug 11, 2026 | 8.68 | 8.78 | 8.61 | 8.69 | 8.69 | -0.46% | 2,534,900 |
| Aug 10, 2026 | 8.45 | 8.83 | 8.35 | 8.73 | 8.73 | 3.44% | 3,545,975 |
| Aug 7, 2026 | 8.49 | 8.50 | 8.25 | 8.44 | 8.44 | -0.12% | 3,200,700 |