SHA:603822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	122.76	122.76	114.56	122.00	122.00	4.35%	5,621,315
Jan 8, 2026	116.91	116.91	116.91	116.91	116.91	5.00%	447,600
Jan 7, 2026	111.34	111.34	111.01	111.34	111.34	5.00%	400,100
Jan 6, 2026	103.00	106.04	102.80	106.04	106.04	5.00%	573,800
Jan 5, 2026	98.94	101.08	96.65	100.99	100.99	4.66%	2,031,000
Dec 31, 2025	95.30	98.49	95.30	96.49	96.49	1.25%	786,000
Dec 30, 2025	96.36	97.48	94.94	95.30	95.30	-2.12%	1,155,144
Dec 29, 2025	95.99	98.97	95.87	97.36	97.36	3.29%	1,637,500
Dec 26, 2025	95.50	95.50	91.58	94.26	94.26	-0.46%	1,600,700
Dec 25, 2025	91.68	95.93	91.05	94.70	94.70	3.66%	2,064,745
Dec 24, 2025	90.55	92.84	88.90	91.36	91.36	0.84%	1,333,445
Dec 23, 2025	91.00	92.74	89.98	90.60	90.60	-1.52%	1,422,865
Dec 22, 2025	91.55	94.40	90.75	92.00	92.00	-1.50%	1,848,915
Dec 19, 2025	95.50	100.66	92.44	93.40	93.40	-3.71%	3,348,407
Dec 18, 2025	95.00	97.98	94.65	97.00	97.00	1.17%	2,092,113
Dec 17, 2025	95.00	97.84	89.72	95.88	95.88	2.90%	5,496,302
Dec 16, 2025	93.18	93.18	91.69	93.18	93.18	5.00%	1,339,600
Dec 15, 2025	87.98	88.74	87.05	88.74	88.74	5.01%	1,506,067
Dec 12, 2025	84.50	84.51	83.01	84.51	84.51	4.99%	6,114,611
Dec 11, 2025	80.49	80.49	80.49	80.49	80.49	-5.00%	3,579,100
Dec 10, 2025	84.73	84.73	84.73	84.73	84.73	-	-
Dec 9, 2025	84.10	85.11	83.50	84.73	84.73	0.87%	1,148,105
Dec 8, 2025	82.40	84.56	82.05	84.00	84.00	1.93%	1,785,280
Dec 5, 2025	84.61	85.52	82.14	82.41	82.41	-3.13%	2,001,230
Dec 4, 2025	85.53	86.70	83.76	85.07	85.07	-1.98%	2,084,874
Dec 3, 2025	84.28	87.98	83.75	86.79	86.79	2.33%	2,848,700
Dec 2, 2025	82.29	86.97	80.65	84.81	84.81	2.68%	2,688,750
Dec 1, 2025	82.19	84.35	81.01	82.60	82.60	1.10%	1,639,800
Nov 28, 2025	81.08	82.90	80.93	81.70	81.70	0.49%	1,292,600
Nov 27, 2025	82.75	84.33	81.19	81.30	81.30	-1.75%	1,849,800
Nov 26, 2025	83.77	84.79	82.39	82.75	82.75	-0.91%	1,827,800
Nov 25, 2025	85.00	86.85	83.00	83.51	83.51	-0.18%	3,676,010
Nov 24, 2025	77.59	85.60	75.06	83.66	83.66	2.54%	6,530,357
Nov 21, 2025	83.24	86.44	81.59	81.59	81.59	-9.99%	3,235,391
Nov 20, 2025	99.90	100.00	90.65	90.65	90.65	-10.00%	5,036,161
Nov 19, 2025	101.65	103.80	95.00	100.72	100.72	-2.37%	5,151,233
Nov 18, 2025	110.11	110.11	101.97	103.17	103.17	-4.42%	2,610,550
Nov 17, 2025	109.17	109.32	104.72	107.94	107.94	-1.60%	2,058,000
Nov 14, 2025	113.00	114.70	109.50	109.69	109.69	-4.42%	2,665,800
Nov 13, 2025	113.98	119.98	111.33	114.76	114.76	0.67%	3,487,776
Nov 12, 2025	105.00	115.25	104.14	114.00	114.00	8.79%	4,151,600
Nov 11, 2025	104.35	107.33	103.46	104.79	104.79	-0.58%	2,106,800