SHA:603822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	82.88	84.42	80.27	80.88	80.88	-2.80%	969,100
Jun 10, 2026	79.25	83.21	78.89	83.21	83.21	5.00%	1,030,300
Jun 9, 2026	79.90	80.99	79.00	79.37	79.25	-0.50%	573,500
Jun 8, 2026	77.70	80.54	76.10	79.77	79.65	1.62%	867,307
Jun 5, 2026	81.99	82.20	77.85	78.50	78.38	-4.07%	858,500
Jun 4, 2026	81.91	83.80	81.27	81.83	81.70	-0.23%	741,500
Jun 3, 2026	80.75	83.90	78.84	82.02	81.89	1.57%	1,182,108
Jun 2, 2026	83.16	83.16	79.30	80.75	80.62	1.96%	1,570,273
Jun 1, 2026	78.92	79.20	78.50	79.20	79.08	5.00%	339,000
May 29, 2026	74.32	76.35	73.76	75.43	75.31	1.11%	1,026,500
May 28, 2026	72.00	75.82	72.00	74.60	74.48	3.31%	1,481,800
May 27, 2026	72.81	75.00	70.80	72.21	72.10	-0.33%	942,800
May 26, 2026	73.00	73.23	70.81	72.45	72.34	-2.12%	1,204,500
May 25, 2026	76.43	76.56	72.60	74.02	73.91	-2.31%	1,195,400
May 22, 2026	76.50	77.77	75.05	75.77	75.65	-1.95%	830,200
May 21, 2026	79.73	79.98	77.28	77.28	77.16	-5.00%	1,907,087
May 20, 2026	79.80	81.44	78.11	81.35	81.22	4.89%	1,955,600
May 19, 2026	72.01	77.56	71.69	77.56	77.44	5.00%	2,609,100
May 18, 2026	70.35	74.40	70.23	73.87	73.76	4.25%	1,479,600
May 15, 2026	71.97	71.97	70.00	70.86	70.75	-1.60%	874,720
May 14, 2026	73.01	73.01	71.45	72.01	71.90	-1.33%	748,495
May 13, 2026	71.00	73.32	70.70	72.98	72.87	2.36%	765,600
May 12, 2026	73.55	73.56	70.66	71.30	71.19	-2.82%	1,660,574
May 11, 2026	74.70	74.98	72.85	73.37	73.26	-2.15%	1,033,134
May 8, 2026	73.39	75.60	72.98	74.98	74.86	2.21%	1,165,100
May 7, 2026	75.00	75.39	72.89	73.36	73.25	-3.79%	1,173,620
May 6, 2026	76.64	77.66	73.13	76.25	76.13	-0.95%	3,063,774
Apr 30, 2026	79.14	79.67	76.98	76.98	76.86	-5.00%	2,175,900
Apr 29, 2026	79.58	81.76	77.32	81.03	80.90	2.05%	1,929,500
Apr 28, 2026	81.63	82.18	78.80	79.40	79.28	-3.49%	1,476,200
Apr 27, 2026	84.86	84.99	81.50	82.27	82.14	-1.27%	1,336,900
Apr 24, 2026	84.10	86.50	82.22	83.33	83.20	-2.75%	1,616,160
Apr 23, 2026	88.55	89.50	84.99	85.69	85.56	-1.49%	2,068,200
Apr 22, 2026	82.70	86.99	82.04	86.99	86.85	5.00%	1,725,800
Apr 21, 2026	86.14	86.25	82.81	82.85	82.72	-4.48%	1,467,400
Apr 20, 2026	85.30	88.65	84.26	86.74	86.61	2.74%	1,466,770
Apr 17, 2026	85.79	85.80	83.91	84.43	84.30	-1.08%	899,300
Apr 16, 2026	86.05	86.46	85.07	85.35	85.22	-0.73%	621,100
Apr 15, 2026	87.68	87.77	84.50	85.98	85.85	-1.96%	938,338
Apr 14, 2026	88.88	90.60	86.97	87.70	87.56	-2.45%	948,895
Apr 13, 2026	91.47	92.95	89.66	89.90	89.76	-1.54%	882,500
Apr 10, 2026	92.00	92.61	89.63	91.31	91.17	-0.11%	1,111,899
Apr 9, 2026	93.97	95.56	90.39	91.41	91.27	-1.07%	1,611,000
Apr 8, 2026	92.40	92.40	92.40	92.40	92.26	5.00%	157,400
Apr 7, 2026	84.97	88.00	84.67	88.00	87.86	5.00%	357,000
Apr 3, 2026	87.61	88.58	83.60	83.81	83.68	-4.76%	1,273,600
Apr 2, 2026	93.00	93.00	87.70	88.00	87.86	-2.70%	1,192,938
Apr 1, 2026	88.00	90.44	85.58	90.44	90.30	5.00%	1,367,638
Mar 31, 2026	90.66	90.99	86.13	86.13	86.00	-5.00%	1,383,600
Mar 30, 2026	93.81	93.99	89.12	90.66	90.52	-3.36%	1,519,122