Shanghai Xintonglian Packaging Co., Ltd. (SHA:603022)
China · Delayed Price · Currency is CNY 8.01
+0.12 (1.52%)
Jul 31, 2026, 3:00 PM CST
SHA:603022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.88 | 8.08 | 7.83 | 8.01 | 8.01 | 1.52% | 3,485,300 |
| Jul 30, 2026 | 7.84 | 8.04 | 7.71 | 7.89 | 7.89 | 0.51% | 4,081,700 |
| Jul 29, 2026 | 7.63 | 7.88 | 7.63 | 7.85 | 7.85 | 2.88% | 3,814,300 |
| Jul 28, 2026 | 7.58 | 7.75 | 7.47 | 7.63 | 7.63 | 0.93% | 3,164,000 |
| Jul 27, 2026 | 7.32 | 7.58 | 7.31 | 7.56 | 7.56 | 3.14% | 3,544,400 |
| Jul 24, 2026 | 7.47 | 7.53 | 7.23 | 7.33 | 7.33 | -2.79% | 3,376,640 |
| Jul 23, 2026 | 7.23 | 7.55 | 7.19 | 7.54 | 7.54 | 3.86% | 4,276,537 |
| Jul 22, 2026 | 7.45 | 7.48 | 7.17 | 7.26 | 7.26 | -2.29% | 5,009,360 |
| Jul 21, 2026 | 7.62 | 7.62 | 7.12 | 7.43 | 7.43 | -2.62% | 7,081,800 |
| Jul 20, 2026 | 7.87 | 8.20 | 7.50 | 7.63 | 7.63 | -2.80% | 5,751,600 |
| Jul 17, 2026 | 8.16 | 8.38 | 7.80 | 7.85 | 7.85 | -3.92% | 4,681,100 |
| Jul 16, 2026 | 8.12 | 8.32 | 8.00 | 8.17 | 8.17 | 0.49% | 3,529,300 |
| Jul 15, 2026 | 7.96 | 8.16 | 7.85 | 8.13 | 8.13 | 1.88% | 3,069,300 |
| Jul 14, 2026 | 7.77 | 8.00 | 7.67 | 7.98 | 7.98 | 2.70% | 3,923,000 |
| Jul 13, 2026 | 8.03 | 8.15 | 7.76 | 7.77 | 7.77 | -3.36% | 4,259,814 |
| Jul 10, 2026 | 7.84 | 8.20 | 7.71 | 8.04 | 8.04 | 2.55% | 4,136,900 |
| Jul 9, 2026 | 7.96 | 7.99 | 7.66 | 7.84 | 7.84 | -1.13% | 3,074,700 |
| Jul 8, 2026 | 8.07 | 8.13 | 7.81 | 7.93 | 7.93 | -0.75% | 3,609,900 |
| Jul 7, 2026 | 8.29 | 8.37 | 7.98 | 7.99 | 7.99 | -3.73% | 3,466,700 |
| Jul 6, 2026 | 8.34 | 8.54 | 8.29 | 8.30 | 8.30 | -0.48% | 3,916,100 |
| Jul 3, 2026 | 8.15 | 8.41 | 8.10 | 8.34 | 8.34 | 2.46% | 5,315,923 |
| Jul 2, 2026 | 8.22 | 8.42 | 8.06 | 8.14 | 8.14 | -0.12% | 5,497,400 |
| Jul 1, 2026 | 8.00 | 8.37 | 7.96 | 8.25 | 8.15 | 3.25% | 5,499,800 |
| Jun 30, 2026 | 8.18 | 8.21 | 7.93 | 7.99 | 7.89 | -1.60% | 4,199,500 |
| Jun 29, 2026 | 8.16 | 8.29 | 7.80 | 8.12 | 8.02 | -1.46% | 5,140,800 |
| Jun 26, 2026 | 8.43 | 8.43 | 8.01 | 8.24 | 8.14 | -0.84% | 4,224,600 |
| Jun 25, 2026 | 8.55 | 8.66 | 8.27 | 8.31 | 8.21 | -3.26% | 4,374,046 |
| Jun 24, 2026 | 9.07 | 9.12 | 8.51 | 8.59 | 8.49 | -4.98% | 5,042,400 |
| Jun 23, 2026 | 8.93 | 9.20 | 8.87 | 9.04 | 8.93 | 1.46% | 3,992,800 |
| Jun 22, 2026 | 8.79 | 8.93 | 8.38 | 8.91 | 8.80 | 0.79% | 5,164,337 |
| Jun 18, 2026 | 8.88 | 8.96 | 8.71 | 8.84 | 8.73 | -0.90% | 4,079,000 |
| Jun 17, 2026 | 9.15 | 9.16 | 8.87 | 8.92 | 8.81 | -2.51% | 4,384,000 |
| Jun 16, 2026 | 9.16 | 9.22 | 8.91 | 9.15 | 9.04 | 0.33% | 3,770,200 |
| Jun 15, 2026 | 9.40 | 9.56 | 9.10 | 9.12 | 9.01 | -1.94% | 4,305,800 |
| Jun 12, 2026 | 9.31 | 9.42 | 9.09 | 9.30 | 9.19 | 0.65% | 3,445,100 |
| Jun 11, 2026 | 9.31 | 9.38 | 9.07 | 9.24 | 9.13 | -1.49% | 3,144,850 |
| Jun 10, 2026 | 9.48 | 9.59 | 9.21 | 9.38 | 9.27 | -1.68% | 3,953,400 |
| Jun 9, 2026 | 9.64 | 9.72 | 9.42 | 9.54 | 9.42 | - | 3,364,200 |
| Jun 8, 2026 | 9.57 | 9.85 | 9.36 | 9.54 | 9.42 | -1.95% | 4,474,100 |
| Jun 5, 2026 | 9.56 | 9.94 | 9.36 | 9.73 | 9.61 | 1.67% | 4,268,300 |
| Jun 4, 2026 | 9.75 | 9.85 | 9.47 | 9.57 | 9.45 | -1.85% | 4,208,600 |
| Jun 3, 2026 | 10.06 | 10.06 | 9.66 | 9.75 | 9.63 | -3.08% | 3,760,600 |
| Jun 2, 2026 | 10.43 | 10.48 | 9.93 | 10.06 | 9.94 | -3.27% | 4,824,000 |
| Jun 1, 2026 | 9.83 | 10.45 | 9.83 | 10.40 | 10.27 | 3.17% | 4,193,027 |
| May 29, 2026 | 10.25 | 10.43 | 9.95 | 10.08 | 9.96 | -2.61% | 4,040,700 |
| May 28, 2026 | 10.42 | 10.47 | 10.03 | 10.35 | 10.22 | 0.10% | 3,653,227 |
| May 27, 2026 | 10.46 | 10.59 | 10.05 | 10.34 | 10.21 | -2.18% | 5,158,300 |
| May 26, 2026 | 10.84 | 10.87 | 10.52 | 10.57 | 10.44 | -3.03% | 4,420,500 |
| May 25, 2026 | 11.25 | 11.34 | 10.80 | 10.90 | 10.77 | -2.77% | 4,904,300 |
| May 22, 2026 | 11.05 | 11.27 | 10.81 | 11.21 | 11.07 | 2.09% | 5,164,000 |