Shanghai Xintonglian Packaging Co., Ltd. (SHA:603022)
China · Delayed Price · Currency is CNY 8.04
+0.20 (2.55%)
Jul 10, 2026, 3:00 PM CST
SHA:603022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 11.52 | 11.66 | 10.88 | 10.98 | 10.85 | -5.02% | 6,034,300 |
| May 20, 2026 | 11.47 | 11.58 | 11.38 | 11.56 | 11.42 | 0.70% | 4,029,744 |
| May 19, 2026 | 11.49 | 11.71 | 11.38 | 11.48 | 11.34 | -0.09% | 3,953,900 |
| May 18, 2026 | 11.33 | 11.53 | 11.21 | 11.49 | 11.35 | 1.14% | 4,723,450 |
| May 15, 2026 | 11.44 | 11.54 | 11.26 | 11.36 | 11.22 | -0.70% | 4,723,600 |
| May 14, 2026 | 11.60 | 11.60 | 11.36 | 11.44 | 11.30 | -0.17% | 3,856,800 |
| May 13, 2026 | 11.51 | 11.61 | 11.42 | 11.46 | 11.32 | - | 3,770,800 |
| May 12, 2026 | 11.65 | 11.79 | 11.35 | 11.46 | 11.32 | -1.63% | 4,785,800 |
| May 11, 2026 | 11.69 | 11.80 | 11.45 | 11.65 | 11.51 | -0.34% | 5,279,200 |
| May 8, 2026 | 11.50 | 11.69 | 11.43 | 11.69 | 11.55 | 1.74% | 5,197,900 |
| May 7, 2026 | 11.46 | 11.69 | 11.45 | 11.49 | 11.35 | 0.26% | 6,493,050 |
| May 6, 2026 | 11.53 | 11.73 | 11.34 | 11.46 | 11.32 | 1.42% | 9,749,800 |
| Apr 30, 2026 | 11.23 | 11.41 | 11.03 | 11.30 | 11.16 | 2.45% | 8,070,644 |
| Apr 29, 2026 | 10.87 | 11.09 | 10.79 | 11.03 | 10.90 | 1.29% | 4,672,300 |
| Apr 28, 2026 | 10.80 | 11.03 | 10.77 | 10.89 | 10.76 | - | 5,134,744 |