SHA:603822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	60.59	62.00	58.30	61.35	61.35	2.39%	967,764
Jul 22, 2026	54.00	59.94	54.00	59.92	59.92	9.97%	1,624,010
Jul 21, 2026	54.00	54.83	51.06	54.49	54.49	0.63%	1,449,300
Jul 20, 2026	59.81	60.00	53.85	54.15	54.15	-9.46%	1,177,200
Jul 17, 2026	61.74	62.28	59.70	59.81	59.81	-4.00%	1,112,800
Jul 16, 2026	62.50	63.90	61.74	62.30	62.30	-0.80%	570,200
Jul 15, 2026	62.99	63.51	61.59	62.80	62.80	-0.92%	462,300
Jul 14, 2026	61.98	64.10	61.41	63.38	63.38	3.38%	623,201
Jul 13, 2026	61.88	62.83	61.31	61.31	61.31	-1.10%	772,701
Jul 10, 2026	63.88	64.51	61.66	61.99	61.99	-1.20%	887,600
Jul 9, 2026	61.00	63.20	60.97	62.74	62.74	0.54%	1,049,644
Jul 8, 2026	68.50	68.50	60.61	62.40	62.40	-7.34%	2,012,134
Jul 7, 2026	72.01	73.16	66.30	67.34	67.34	-7.94%	1,443,300
Jul 6, 2026	76.41	80.58	72.36	73.15	73.15	-2.70%	2,430,910
Jul 3, 2026	73.40	75.18	73.40	75.18	75.18	5.00%	191,900
Jul 2, 2026	68.19	71.60	68.00	71.60	71.60	5.00%	257,600
Jul 1, 2026	66.00	68.23	65.56	68.19	68.19	3.55%	530,600
Jun 30, 2026	68.97	69.29	65.50	65.85	65.85	-4.36%	548,300
Jun 29, 2026	66.50	69.86	63.32	68.85	68.85	3.30%	1,032,300
Jun 26, 2026	70.16	70.16	66.65	66.65	66.65	-5.00%	1,063,100
Jun 25, 2026	72.45	72.49	70.06	70.16	70.16	-2.56%	662,000
Jun 24, 2026	72.01	74.30	71.80	72.00	72.00	-0.69%	580,940
Jun 23, 2026	73.53	76.00	72.05	72.50	72.50	-1.40%	918,500
Jun 22, 2026	73.00	74.38	71.00	73.53	73.53	1.56%	846,700
Jun 18, 2026	75.27	75.79	72.35	72.40	72.40	-3.21%	901,000