Zhejiang Jiaao Enprotech Stock Co., Ltd (SHA:603822)
China · Delayed Price · Currency is CNY 81.03
+1.63 (2.05%)
Apr 29, 2026, 3:00 PM CST
SHA:603822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.58 | 79.73 | 78.76 | 78.97 | - | -0.54% | 142,400 |
| 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 |
| Mar 6, 2026 | 118.02 | 120.68 | 115.65 | 117.99 | 117.99 | -0.01% | 1,822,300 |
| Mar 5, 2026 | 112.11 | 118.65 | 112.11 | 118.00 | 118.00 | 4.42% | 2,027,634 |
| Mar 4, 2026 | 111.97 | 116.73 | 111.60 | 113.00 | 113.00 | 0.18% | 1,212,100 |
| Mar 3, 2026 | 117.00 | 117.58 | 111.80 | 112.80 | 112.80 | -3.59% | 2,089,400 |
| Mar 2, 2026 | 115.48 | 117.00 | 109.99 | 117.00 | 117.00 | 5.00% | 3,141,722 |
| Feb 27, 2026 | 106.41 | 111.70 | 104.80 | 111.43 | 111.43 | 4.72% | 1,587,300 |
| Feb 26, 2026 | 112.00 | 112.00 | 106.41 | 106.41 | 106.41 | -5.00% | 1,672,100 |
| Feb 25, 2026 | 112.01 | 112.01 | 110.01 | 112.01 | 112.01 | 5.00% | 488,499 |
| Feb 24, 2026 | 102.58 | 106.68 | 100.00 | 106.68 | 106.68 | 5.00% | 941,300 |
| Feb 13, 2026 | 101.51 | 103.66 | 100.30 | 101.60 | 101.60 | -0.27% | 603,967 |
| Feb 12, 2026 | 103.05 | 104.77 | 101.50 | 101.88 | 101.88 | -1.88% | 777,600 |
| Feb 11, 2026 | 103.91 | 106.88 | 103.80 | 103.83 | 103.83 | -0.08% | 599,100 |
| Feb 10, 2026 | 104.20 | 105.68 | 103.83 | 103.91 | 103.91 | -1.03% | 560,059 |