Zhejiang Jiaao Enprotech Stock Co., Ltd (SHA:603822)
China · Delayed Price · Currency is CNY 80.18
+0.25 (0.31%)
Sep 30, 2025, 3:00 PM CST
SHA:603822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 79.92 | 80.88 | 78.42 | 80.18 | 80.18 | 0.31% | 1,588,600 |
| Sep 29, 2025 | 76.58 | 81.03 | 76.40 | 79.93 | 79.93 | 5.83% | 2,775,100 |
| Sep 26, 2025 | 72.48 | 77.10 | 72.48 | 75.53 | 75.53 | 3.18% | 2,122,300 |
| Sep 25, 2025 | 73.01 | 74.01 | 72.00 | 73.20 | 73.20 | 0.65% | 1,434,700 |
| Sep 24, 2025 | 73.50 | 74.78 | 72.19 | 72.73 | 72.73 | -0.33% | 1,927,500 |
| Sep 23, 2025 | 76.10 | 76.22 | 71.12 | 72.97 | 72.97 | -3.92% | 2,658,500 |
| Sep 22, 2025 | 76.38 | 77.20 | 74.00 | 75.95 | 75.95 | -0.33% | 2,029,500 |
| Sep 19, 2025 | 77.17 | 79.45 | 74.94 | 76.20 | 76.20 | -0.77% | 2,700,044 |
| Sep 18, 2025 | 81.54 | 82.01 | 76.00 | 76.79 | 76.79 | -6.58% | 3,230,461 |
| Sep 17, 2025 | 84.50 | 84.50 | 81.69 | 82.20 | 82.20 | -2.41% | 1,367,200 |
| Sep 16, 2025 | 81.49 | 84.97 | 81.49 | 84.23 | 84.23 | 3.11% | 1,727,912 |
| Sep 15, 2025 | 85.00 | 85.00 | 79.95 | 81.69 | 81.69 | -3.78% | 2,405,222 |
| Sep 12, 2025 | 85.55 | 85.78 | 82.00 | 84.90 | 84.90 | -0.20% | 1,813,400 |
| Sep 11, 2025 | 85.00 | 85.50 | 83.50 | 85.07 | 85.07 | 0.79% | 1,826,943 |
| Sep 10, 2025 | 86.73 | 86.73 | 81.20 | 84.40 | 84.40 | -4.09% | 2,973,106 |
| Sep 9, 2025 | 87.50 | 89.85 | 84.68 | 88.00 | 88.00 | 3.91% | 4,152,622 |
| Sep 8, 2025 | 77.61 | 84.69 | 77.50 | 84.69 | 84.69 | 10.00% | 3,831,459 |
| Sep 5, 2025 | 72.08 | 77.50 | 71.76 | 76.99 | 76.99 | 6.93% | 2,491,478 |
| Sep 4, 2025 | 70.88 | 73.49 | 70.01 | 72.00 | 72.00 | 1.91% | 2,731,990 |
| Sep 3, 2025 | 72.33 | 75.01 | 70.11 | 70.65 | 70.65 | -0.77% | 2,352,736 |
| Sep 2, 2025 | 73.13 | 73.80 | 70.59 | 71.20 | 71.20 | -2.59% | 1,936,003 |
| Sep 1, 2025 | 70.15 | 74.12 | 69.33 | 73.09 | 73.09 | 3.84% | 2,156,700 |
| Aug 29, 2025 | 71.03 | 72.00 | 68.70 | 70.39 | 70.39 | -0.90% | 1,563,623 |
| Aug 28, 2025 | 69.10 | 72.10 | 68.69 | 71.03 | 71.03 | 1.28% | 2,039,340 |
| Aug 27, 2025 | 70.18 | 73.65 | 69.53 | 70.13 | 70.13 | -0.07% | 3,191,400 |
| Aug 26, 2025 | 66.36 | 70.47 | 66.36 | 70.18 | 70.18 | 5.45% | 2,790,050 |
| Aug 25, 2025 | 66.85 | 67.97 | 64.50 | 66.55 | 66.55 | -0.45% | 3,203,000 |
| Aug 22, 2025 | 67.62 | 68.20 | 65.12 | 66.85 | 66.85 | 0.59% | 2,497,000 |
| Aug 21, 2025 | 62.26 | 68.60 | 62.26 | 66.46 | 66.46 | 4.15% | 3,778,345 |
| Aug 20, 2025 | 60.50 | 66.15 | 60.50 | 63.81 | 63.81 | 5.37% | 4,963,890 |
| Aug 19, 2025 | 63.00 | 63.00 | 59.25 | 60.56 | 60.56 | -2.71% | 2,797,490 |
| Aug 18, 2025 | 59.89 | 62.60 | 59.66 | 62.25 | 62.25 | 4.15% | 2,756,450 |
| Aug 15, 2025 | 60.05 | 61.75 | 59.60 | 59.77 | 59.77 | -0.70% | 1,732,400 |
| Aug 14, 2025 | 62.19 | 63.13 | 60.12 | 60.19 | 60.19 | -4.03% | 1,996,400 |
| Aug 13, 2025 | 60.12 | 64.01 | 60.12 | 62.72 | 62.72 | 4.36% | 3,393,962 |
| Aug 12, 2025 | 60.36 | 60.94 | 59.51 | 60.10 | 60.10 | -0.07% | 966,200 |
| Aug 11, 2025 | 59.26 | 61.80 | 59.26 | 60.14 | 60.14 | 1.30% | 1,242,000 |
| Aug 8, 2025 | 60.09 | 60.80 | 59.12 | 59.37 | 59.37 | -1.57% | 1,038,800 |
| Aug 7, 2025 | 61.10 | 61.60 | 60.10 | 60.32 | 60.32 | -2.05% | 1,258,000 |
| Aug 6, 2025 | 59.52 | 64.02 | 59.52 | 61.58 | 61.58 | 3.48% | 2,269,167 |
| Aug 5, 2025 | 59.00 | 59.61 | 57.75 | 59.51 | 59.51 | 0.88% | 1,632,233 |
| Aug 4, 2025 | 58.50 | 59.70 | 58.50 | 58.99 | 58.99 | -1.62% | 1,323,000 |
| Aug 1, 2025 | 59.27 | 61.07 | 59.27 | 59.96 | 59.96 | 0.02% | 1,301,600 |
| Jul 31, 2025 | 62.84 | 62.84 | 58.95 | 59.95 | 59.95 | -2.60% | 2,902,691 |
| Jul 30, 2025 | 64.27 | 66.66 | 61.55 | 61.55 | 61.55 | -5.18% | 4,679,502 |
| Jul 29, 2025 | 60.00 | 64.91 | 59.10 | 64.91 | 64.91 | 10.00% | 4,783,902 |
| Jul 28, 2025 | 62.18 | 62.49 | 58.71 | 59.01 | 59.01 | -6.33% | 3,802,200 |
| Jul 25, 2025 | 61.50 | 63.50 | 60.55 | 63.00 | 63.00 | 4.08% | 3,174,089 |
| Jul 24, 2025 | 59.09 | 60.53 | 58.50 | 60.53 | 60.53 | 1.82% | 2,156,990 |
| Jul 23, 2025 | 61.13 | 61.49 | 59.24 | 59.45 | 59.45 | -2.46% | 1,736,200 |