Zhejiang Jiaao Enprotech Stock Co., Ltd (SHA:603822)
China · Delayed Price · Currency is CNY 90.66
-3.15 (-3.36%)
At close: Mar 30, 2026
SHA:603822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 93.81 | 93.99 | 89.12 | 90.66 | 90.66 | -3.36% | 1,519,122 |
| Mar 27, 2026 | 94.29 | 96.83 | 92.00 | 93.81 | 93.81 | -0.52% | 1,152,322 |
| Mar 26, 2026 | 93.00 | 95.46 | 91.10 | 94.30 | 94.30 | 3.40% | 1,176,838 |
| Mar 25, 2026 | 96.85 | 97.30 | 91.20 | 91.20 | 91.20 | -5.00% | 1,930,179 |
| Mar 24, 2026 | 96.75 | 97.00 | 93.26 | 96.00 | 96.00 | 0.33% | 842,335 |
| Mar 23, 2026 | 97.10 | 99.01 | 94.58 | 95.68 | 95.68 | -2.86% | 1,439,738 |
| Mar 20, 2026 | 101.28 | 103.02 | 98.50 | 98.50 | 98.50 | -2.74% | 939,379 |
| Mar 19, 2026 | 106.61 | 107.90 | 101.28 | 101.28 | 101.28 | -5.00% | 1,367,000 |
| Mar 18, 2026 | 108.50 | 109.78 | 104.00 | 106.61 | 106.61 | -1.06% | 797,900 |
| Mar 17, 2026 | 111.80 | 111.80 | 107.30 | 107.75 | 107.75 | -3.43% | 769,300 |
| Mar 16, 2026 | 116.99 | 119.00 | 111.24 | 111.58 | 111.58 | -4.71% | 1,416,800 |
| Mar 13, 2026 | 114.48 | 120.50 | 114.48 | 117.09 | 117.09 | 1.60% | 1,740,300 |
| Mar 12, 2026 | 115.35 | 117.44 | 113.67 | 115.25 | 115.25 | - | 1,115,400 |
| Mar 11, 2026 | 113.05 | 116.79 | 111.25 | 115.25 | 115.25 | 1.11% | 1,429,000 |
| Mar 10, 2026 | 111.62 | 117.29 | 111.50 | 113.98 | 113.98 | -1.23% | 1,313,700 |
| Mar 9, 2026 | 122.00 | 123.00 | 114.55 | 115.40 | 115.40 | -2.20% | 2,318,434 |
| Mar 6, 2026 | 118.02 | 120.68 | 115.65 | 117.99 | 117.99 | -0.01% | 1,822,300 |
| Mar 5, 2026 | 112.11 | 118.65 | 112.11 | 118.00 | 118.00 | 4.42% | 2,027,634 |
| Mar 4, 2026 | 111.97 | 116.73 | 111.60 | 113.00 | 113.00 | 0.18% | 1,212,100 |
| Mar 3, 2026 | 117.00 | 117.58 | 111.80 | 112.80 | 112.80 | -3.59% | 2,089,400 |
| Mar 2, 2026 | 115.48 | 117.00 | 109.99 | 117.00 | 117.00 | 5.00% | 3,141,722 |
| Feb 27, 2026 | 106.41 | 111.70 | 104.80 | 111.43 | 111.43 | 4.72% | 1,587,300 |
| Feb 26, 2026 | 112.00 | 112.00 | 106.41 | 106.41 | 106.41 | -5.00% | 1,672,100 |
| Feb 25, 2026 | 112.01 | 112.01 | 110.01 | 112.01 | 112.01 | 5.00% | 488,499 |
| Feb 24, 2026 | 102.58 | 106.68 | 100.00 | 106.68 | 106.68 | 5.00% | 941,300 |
| Feb 13, 2026 | 101.51 | 103.66 | 100.30 | 101.60 | 101.60 | -0.27% | 603,967 |
| Feb 12, 2026 | 103.05 | 104.77 | 101.50 | 101.88 | 101.88 | -1.88% | 777,600 |
| Feb 11, 2026 | 103.91 | 106.88 | 103.80 | 103.83 | 103.83 | -0.08% | 599,100 |
| Feb 10, 2026 | 104.20 | 105.68 | 103.83 | 103.91 | 103.91 | -1.03% | 560,059 |
| Feb 9, 2026 | 109.09 | 109.10 | 104.18 | 104.99 | 104.99 | -3.31% | 1,437,441 |
| Feb 6, 2026 | 105.63 | 109.80 | 104.80 | 108.58 | 108.58 | 2.91% | 799,600 |
| Feb 5, 2026 | 105.50 | 107.59 | 104.50 | 105.51 | 105.51 | -1.37% | 701,945 |
| Feb 4, 2026 | 109.09 | 109.30 | 106.12 | 106.98 | 106.98 | -2.32% | 992,500 |
| Feb 3, 2026 | 107.97 | 110.73 | 104.86 | 109.52 | 109.52 | 2.36% | 1,336,500 |
| Feb 2, 2026 | 105.30 | 112.20 | 102.08 | 107.00 | 107.00 | 0.05% | 1,853,100 |
| Jan 30, 2026 | 106.00 | 111.30 | 106.00 | 106.95 | 106.95 | 0.90% | 1,862,900 |
| Jan 29, 2026 | 109.08 | 111.00 | 105.95 | 106.00 | 106.00 | -3.47% | 1,388,000 |
| Jan 28, 2026 | 113.25 | 114.10 | 109.00 | 109.81 | 109.81 | -3.76% | 1,303,061 |
| Jan 27, 2026 | 116.80 | 118.59 | 112.30 | 114.10 | 114.10 | -3.29% | 1,173,680 |
| Jan 26, 2026 | 117.38 | 118.99 | 114.44 | 117.98 | 117.98 | 0.61% | 1,387,000 |
| Jan 23, 2026 | 116.00 | 118.83 | 113.00 | 117.26 | 117.26 | 1.89% | 1,830,467 |
| Jan 22, 2026 | 115.99 | 119.88 | 112.43 | 115.09 | 115.09 | 0.63% | 3,669,405 |
| Jan 21, 2026 | 108.65 | 115.23 | 107.89 | 114.37 | 114.37 | 4.22% | 5,636,600 |
| Jan 20, 2026 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | 5.00% | 298,500 |
| Jan 19, 2026 | 100.30 | 104.51 | 100.01 | 104.51 | 104.51 | 5.00% | 768,500 |
| Jan 16, 2026 | 99.11 | 102.99 | 99.11 | 99.53 | 99.53 | -4.60% | 3,430,212 |
| Jan 15, 2026 | 109.45 | 109.45 | 104.33 | 104.33 | 104.33 | -5.00% | 2,268,131 |
| Jan 14, 2026 | 113.33 | 115.92 | 107.50 | 109.82 | 109.82 | -1.30% | 2,544,200 |
| Jan 13, 2026 | 113.51 | 113.59 | 110.11 | 111.27 | 111.27 | -3.99% | 3,236,400 |
| Jan 12, 2026 | 124.43 | 124.43 | 115.90 | 115.90 | 115.90 | -5.00% | 4,364,780 |