SHA:603822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	76.09	76.64	74.66	74.80	74.80	-1.70%	591,299
Jun 16, 2026	77.39	77.83	75.25	76.09	76.09	-1.21%	728,159
Jun 15, 2026	77.80	78.07	74.86	77.02	77.02	-1.02%	1,109,945
Jun 12, 2026	81.81	81.85	77.57	77.81	77.81	-3.80%	1,607,190
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