SHA:603822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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