Zhejiang Jiaao Enprotech Stock Co., Ltd (SHA:603822)
China · Delayed Price · Currency is CNY 77.28
-4.07 (-5.00%)
May 21, 2026, 3:00 PM CST
SHA:603822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 79.73 | 79.98 | 77.28 | 77.28 | 77.28 | -5.00% | 1,907,087 |
| May 20, 2026 | 79.80 | 81.44 | 78.11 | 81.35 | 81.35 | 4.89% | 1,955,600 |
| May 19, 2026 | 72.01 | 77.56 | 71.69 | 77.56 | 77.56 | 5.00% | 2,609,100 |
| May 18, 2026 | 70.35 | 74.40 | 70.23 | 73.87 | 73.87 | 4.25% | 1,479,600 |
| May 15, 2026 | 71.97 | 71.97 | 70.00 | 70.86 | 70.86 | -1.60% | 874,720 |
| May 14, 2026 | 73.01 | 73.01 | 71.45 | 72.01 | 72.01 | -1.33% | 748,495 |
| May 13, 2026 | 71.00 | 73.32 | 70.70 | 72.98 | 72.98 | 2.36% | 765,600 |
| May 12, 2026 | 73.55 | 73.56 | 70.66 | 71.30 | 71.30 | -2.82% | 1,660,574 |
| May 11, 2026 | 74.70 | 74.98 | 72.85 | 73.37 | 73.37 | -2.15% | 1,033,134 |
| May 8, 2026 | 73.39 | 75.60 | 72.98 | 74.98 | 74.98 | 2.21% | 1,165,100 |
| May 7, 2026 | 75.00 | 75.39 | 72.89 | 73.36 | 73.36 | -3.79% | 1,173,620 |
| May 6, 2026 | 76.64 | 77.66 | 73.13 | 76.25 | 76.25 | -0.95% | 3,063,774 |
| Apr 30, 2026 | 79.14 | 79.67 | 76.98 | 76.98 | 76.98 | -5.00% | 2,175,900 |
| Apr 29, 2026 | 79.58 | 81.76 | 77.32 | 81.03 | 81.03 | 2.05% | 1,929,500 |
| Apr 28, 2026 | 81.63 | 82.18 | 78.80 | 79.40 | 79.40 | -3.49% | 1,476,200 |
| Apr 27, 2026 | 84.86 | 84.99 | 81.50 | 82.27 | 82.27 | -1.27% | 1,336,900 |
| Apr 24, 2026 | 84.10 | 86.50 | 82.22 | 83.33 | 83.33 | -2.75% | 1,616,160 |
| Apr 23, 2026 | 88.55 | 89.50 | 84.99 | 85.69 | 85.69 | -1.49% | 2,068,200 |
| Apr 22, 2026 | 82.70 | 86.99 | 82.04 | 86.99 | 86.99 | 5.00% | 1,725,800 |
| Apr 21, 2026 | 86.14 | 86.25 | 82.81 | 82.85 | 82.85 | -4.48% | 1,467,400 |
| Apr 20, 2026 | 85.30 | 88.65 | 84.26 | 86.74 | 86.74 | 2.74% | 1,466,770 |
| Apr 17, 2026 | 85.79 | 85.80 | 83.91 | 84.43 | 84.43 | -1.08% | 899,300 |
| Apr 16, 2026 | 86.05 | 86.46 | 85.07 | 85.35 | 85.35 | -0.73% | 621,100 |
| Apr 15, 2026 | 87.68 | 87.77 | 84.50 | 85.98 | 85.98 | -1.96% | 938,338 |
| Apr 14, 2026 | 88.88 | 90.60 | 86.97 | 87.70 | 87.70 | -2.45% | 948,895 |
| Apr 13, 2026 | 91.47 | 92.95 | 89.66 | 89.90 | 89.90 | -1.54% | 882,500 |
| Apr 10, 2026 | 92.00 | 92.61 | 89.63 | 91.31 | 91.31 | -0.11% | 1,111,899 |
| Apr 9, 2026 | 93.97 | 95.56 | 90.39 | 91.41 | 91.41 | -1.07% | 1,611,000 |
| Apr 8, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00% | 157,400 |
| Apr 7, 2026 | 84.97 | 88.00 | 84.67 | 88.00 | 88.00 | 5.00% | 357,000 |
| Apr 3, 2026 | 87.61 | 88.58 | 83.60 | 83.81 | 83.81 | -4.76% | 1,273,600 |
| Apr 2, 2026 | 93.00 | 93.00 | 87.70 | 88.00 | 88.00 | -2.70% | 1,192,938 |
| Apr 1, 2026 | 88.00 | 90.44 | 85.58 | 90.44 | 90.44 | 5.00% | 1,367,638 |
| Mar 31, 2026 | 90.66 | 90.99 | 86.13 | 86.13 | 86.13 | -5.00% | 1,383,600 |
| 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 |