Zhejiang Jiaao Enprotech Stock Co., Ltd (SHA:603822)
China · Delayed Price · Currency is CNY 63.33
-0.35 (-0.55%)
Nov 6, 2026, 9:45 AM CST
SHA:603822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 62.50 | 63.57 | 62.01 | 63.33 | 63.33 | -0.55% | 85,900 |
| Nov 5, 2026 | 63.95 | 64.50 | 63.01 | 63.68 | 63.68 | -0.42% | 728,680 |
| Nov 4, 2026 | 61.80 | 64.84 | 61.20 | 63.95 | 63.95 | 2.83% | 1,021,700 |
| Nov 3, 2026 | 59.99 | 63.20 | 59.62 | 62.19 | 62.19 | 3.34% | 837,599 |
| Nov 2, 2026 | 59.75 | 60.44 | 58.01 | 60.18 | 60.18 | 1.06% | 766,100 |
| Oct 30, 2026 | 61.01 | 61.97 | 59.38 | 59.55 | 59.55 | -3.17% | 755,600 |
| Oct 29, 2026 | 63.05 | 64.89 | 61.31 | 61.50 | 61.50 | -3.88% | 716,700 |
| Oct 28, 2026 | 62.27 | 64.32 | 59.00 | 63.98 | 63.98 | 2.76% | 1,105,200 |
| Oct 27, 2026 | 66.29 | 67.08 | 62.25 | 62.26 | 62.26 | -7.69% | 1,452,570 |
| Oct 26, 2026 | 69.16 | 71.80 | 66.73 | 67.45 | 67.45 | -0.52% | 2,078,439 |
| Oct 23, 2026 | 72.51 | 73.99 | 66.05 | 67.80 | 67.80 | -7.62% | 2,559,399 |
| Oct 22, 2026 | 73.96 | 74.27 | 71.88 | 73.39 | 73.39 | -0.70% | 1,043,600 |
| Oct 21, 2026 | 71.21 | 74.02 | 70.52 | 73.91 | 73.91 | 3.52% | 1,223,899 |
| Oct 20, 2026 | 68.75 | 71.88 | 68.19 | 71.40 | 71.40 | 3.10% | 1,050,200 |
| Oct 19, 2026 | 69.20 | 70.99 | 68.73 | 69.25 | 69.25 | 0.25% | 1,063,900 |
| Oct 16, 2026 | 67.68 | 70.97 | 67.42 | 69.08 | 69.08 | 2.97% | 1,127,936 |
| Oct 15, 2026 | 69.60 | 69.66 | 66.66 | 67.09 | 67.09 | -4.48% | 865,100 |
| Oct 14, 2026 | 69.43 | 70.66 | 68.81 | 70.24 | 70.24 | 1.18% | 1,117,500 |
| Oct 13, 2026 | 67.90 | 69.90 | 67.28 | 69.42 | 69.42 | 1.64% | 895,699 |
| Oct 12, 2026 | 67.00 | 68.80 | 66.01 | 68.30 | 68.30 | 1.07% | 572,000 |
| 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 |