Zhejiang Jiaao Enprotech Stock Co., Ltd (SHA:603822)
China · Delayed Price · Currency is CNY 67.58
-0.42 (-0.62%)
Oct 9, 2026, 3:00 PM CST
SHA:603822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 68.00 | 68.60 | 66.39 | 67.58 | 67.58 | -0.62% | 694,200 |
| Oct 8, 2026 | 64.52 | 70.01 | 64.05 | 68.00 | 68.00 | 5.43% | 1,077,500 |
| Sep 30, 2026 | 62.68 | 64.85 | 62.30 | 64.50 | 64.50 | 2.87% | 405,700 |
| Sep 29, 2026 | 62.51 | 63.46 | 62.00 | 62.70 | 62.70 | -0.37% | 275,500 |
| Sep 28, 2026 | 62.02 | 63.50 | 62.02 | 62.93 | 62.93 | 0.82% | 396,510 |
| Sep 24, 2026 | 62.65 | 63.83 | 62.00 | 62.42 | 62.42 | -0.37% | 290,036 |
| Sep 23, 2026 | 64.01 | 64.84 | 62.62 | 62.65 | 62.65 | -2.49% | 447,900 |
| Sep 22, 2026 | 65.68 | 66.20 | 63.33 | 64.25 | 64.25 | -2.95% | 696,500 |
| Sep 21, 2026 | 67.00 | 67.49 | 65.66 | 66.20 | 66.20 | 0.30% | 302,000 |
| Sep 18, 2026 | 65.53 | 67.09 | 65.21 | 66.00 | 66.00 | 0.08% | 657,700 |
| Sep 17, 2026 | 62.17 | 65.99 | 61.70 | 65.95 | 65.95 | 5.72% | 828,000 |
| Sep 16, 2026 | 61.55 | 62.47 | 61.50 | 62.38 | 62.38 | 0.34% | 250,200 |
| Sep 15, 2026 | 62.58 | 63.16 | 61.87 | 62.17 | 62.17 | -0.66% | 301,318 |
| Sep 14, 2026 | 62.49 | 62.93 | 61.45 | 62.58 | 62.58 | 0.43% | 384,769 |
| Sep 11, 2026 | 63.50 | 63.77 | 61.58 | 62.31 | 62.31 | -2.00% | 517,500 |
| Sep 10, 2026 | 63.30 | 63.89 | 62.03 | 63.58 | 63.58 | 0.54% | 548,200 |
| Sep 9, 2026 | 65.58 | 65.58 | 63.06 | 63.24 | 63.24 | -3.51% | 612,400 |
| Sep 8, 2026 | 63.87 | 66.08 | 63.76 | 65.54 | 65.54 | 2.41% | 661,400 |
| Sep 7, 2026 | 66.45 | 67.58 | 63.84 | 64.00 | 64.00 | -3.73% | 902,080 |
| Sep 4, 2026 | 65.98 | 68.00 | 65.61 | 66.48 | 66.48 | -0.03% | 863,600 |
| Sep 3, 2026 | 66.20 | 67.82 | 66.00 | 66.50 | 66.50 | -0.33% | 1,150,100 |
| Sep 2, 2026 | 62.51 | 67.12 | 61.95 | 66.72 | 66.72 | 6.38% | 1,803,280 |
| Sep 1, 2026 | 61.46 | 62.90 | 61.46 | 62.72 | 62.72 | 1.11% | 823,700 |
| Aug 31, 2026 | 61.80 | 63.50 | 60.08 | 62.03 | 62.03 | 0.83% | 1,206,959 |
| Aug 28, 2026 | 57.59 | 62.77 | 57.29 | 61.52 | 61.52 | 6.82% | 1,753,800 |
| Aug 27, 2026 | 57.18 | 57.79 | 56.76 | 57.59 | 57.59 | 0.72% | 504,100 |
| Aug 26, 2026 | 57.43 | 58.44 | 57.03 | 57.18 | 57.18 | -0.56% | 502,900 |
| Aug 25, 2026 | 57.50 | 57.99 | 56.52 | 57.50 | 57.50 | -0.10% | 362,500 |
| Aug 24, 2026 | 56.89 | 59.50 | 56.89 | 57.56 | 57.56 | 0.02% | 563,500 |
| Aug 21, 2026 | 56.50 | 57.76 | 55.81 | 57.55 | 57.55 | -0.36% | 544,800 |
| Aug 20, 2026 | 54.45 | 59.32 | 53.65 | 57.76 | 57.76 | 3.79% | 1,156,260 |
| Aug 19, 2026 | 57.06 | 58.40 | 55.17 | 55.65 | 55.65 | -4.38% | 569,700 |
| Aug 18, 2026 | 57.00 | 58.49 | 56.02 | 58.20 | 58.20 | 2.56% | 685,800 |
| Aug 17, 2026 | 55.10 | 56.84 | 54.80 | 56.75 | 56.75 | 2.90% | 664,400 |
| Aug 14, 2026 | 57.01 | 57.39 | 54.71 | 55.15 | 55.15 | -3.28% | 712,300 |
| Aug 13, 2026 | 58.87 | 58.87 | 56.67 | 57.02 | 57.02 | -3.01% | 786,900 |
| Aug 12, 2026 | 59.10 | 59.20 | 58.11 | 58.79 | 58.79 | -0.03% | 399,400 |
| Aug 11, 2026 | 57.43 | 59.90 | 57.10 | 58.81 | 58.81 | 2.37% | 605,200 |
| Aug 10, 2026 | 59.93 | 60.00 | 56.30 | 57.45 | 57.45 | -3.04% | 689,100 |
| Aug 7, 2026 | 58.99 | 59.55 | 57.50 | 59.25 | 59.25 | 0.66% | 686,394 |
| Aug 6, 2026 | 58.09 | 59.66 | 57.25 | 58.86 | 58.86 | 0.44% | 645,200 |
| Aug 5, 2026 | 56.28 | 59.39 | 56.28 | 58.60 | 58.60 | 3.35% | 788,700 |
| Aug 4, 2026 | 55.88 | 57.60 | 55.88 | 56.70 | 56.70 | 0.35% | 640,300 |
| Aug 3, 2026 | 54.88 | 57.24 | 53.90 | 56.50 | 56.50 | 2.90% | 503,900 |
| Jul 31, 2026 | 56.05 | 56.70 | 54.41 | 54.91 | 54.91 | -2.02% | 796,300 |
| Jul 30, 2026 | 55.20 | 56.98 | 53.52 | 56.04 | 56.04 | 0.07% | 670,548 |
| Jul 29, 2026 | 55.99 | 57.45 | 55.07 | 56.00 | 56.00 | - | 407,300 |
| Jul 28, 2026 | 57.80 | 57.99 | 55.07 | 56.00 | 56.00 | -3.45% | 443,201 |
| Jul 27, 2026 | 59.30 | 59.30 | 57.00 | 58.00 | 58.00 | -1.53% | 686,100 |
| Jul 24, 2026 | 60.88 | 62.11 | 58.50 | 58.90 | 58.90 | -3.99% | 496,800 |