SHA:603922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	18.48	18.77	18.20	18.70	18.70	0.86%	3,069,500
Jan 26, 2026	19.00	19.40	18.41	18.54	18.54	-1.44%	4,350,400
Jan 23, 2026	19.00	19.10	18.74	18.81	18.81	-1.26%	3,030,320
Jan 22, 2026	19.27	19.38	18.90	19.05	19.05	-1.14%	4,954,740
Jan 21, 2026	17.95	19.63	17.89	19.27	19.27	6.82%	12,153,920
Jan 20, 2026	18.26	18.31	17.91	18.04	18.04	-1.20%	2,201,340
Jan 19, 2026	18.18	18.27	18.05	18.26	18.26	1.05%	2,351,460
Jan 16, 2026	18.00	18.16	17.91	18.07	18.07	0.72%	2,792,520
Jan 15, 2026	18.08	18.09	17.77	17.94	17.94	-1.05%	3,552,500
Jan 14, 2026	18.28	18.43	18.05	18.13	18.13	-0.82%	4,770,500
Jan 13, 2026	18.50	18.78	18.26	18.28	18.28	-2.19%	5,367,280
Jan 12, 2026	18.57	19.36	18.50	18.69	18.69	1.03%	6,398,980
Jan 9, 2026	18.64	18.81	18.35	18.50	18.50	-0.54%	4,886,000
Jan 8, 2026	18.29	18.88	18.14	18.60	18.60	0.70%	5,230,720
Jan 7, 2026	19.27	19.30	18.29	18.47	18.47	-4.30%	9,042,700
Jan 6, 2026	18.70	19.88	18.59	19.30	19.30	3.26%	9,538,640
Jan 5, 2026	20.40	20.44	18.68	18.69	18.69	-9.97%	12,760,720
Dec 31, 2025	20.08	20.96	19.71	20.76	20.76	3.39%	5,470,200
Dec 30, 2025	19.35	20.48	19.10	20.08	20.08	3.77%	6,408,080
Dec 29, 2025	19.08	19.58	18.96	19.35	19.35	1.31%	3,283,700
Dec 26, 2025	19.24	19.63	19.05	19.10	19.10	-0.78%	3,089,040
Dec 25, 2025	19.26	19.37	19.10	19.25	19.25	0.10%	1,795,740
Dec 24, 2025	19.15	19.38	19.12	19.23	19.23	0.05%	2,151,700
Dec 23, 2025	19.38	19.68	19.10	19.22	19.22	-0.83%	2,115,040
Dec 22, 2025	19.22	19.70	19.15	19.38	19.38	1.31%	2,763,000
Dec 19, 2025	19.18	19.51	19.06	19.13	19.13	0.26%	3,008,900
Dec 18, 2025	18.90	19.30	18.63	19.08	19.08	2.09%	2,486,100
Dec 17, 2025	18.79	18.94	18.27	18.69	18.69	-0.64%	3,022,340
Dec 16, 2025	19.63	19.64	18.80	18.81	18.81	-4.18%	2,998,500
Dec 15, 2025	19.28	20.00	19.27	19.63	19.63	1.19%	3,044,740
Dec 12, 2025	19.53	19.80	19.26	19.40	19.40	-0.67%	1,732,740
Dec 11, 2025	19.72	19.95	19.46	19.53	19.53	-0.86%	2,159,500
Dec 10, 2025	19.65	19.90	19.23	19.70	19.70	0.82%	1,918,681
Dec 9, 2025	19.58	19.88	19.36	19.54	19.54	-0.20%	1,950,700
Dec 8, 2025	19.57	19.85	19.55	19.58	19.58	-0.36%	2,605,800
Dec 5, 2025	18.98	19.93	18.65	19.65	19.65	3.42%	3,120,600
Dec 4, 2025	19.19	19.33	18.91	19.00	19.00	-0.78%	1,832,600
Dec 3, 2025	19.80	19.80	18.94	19.15	19.15	-3.28%	4,427,300
Dec 2, 2025	19.90	19.90	19.68	19.80	19.80	-0.80%	2,461,520
Dec 1, 2025	20.48	20.48	19.84	19.96	19.96	-1.63%	2,932,200
Nov 28, 2025	19.99	20.30	19.85	20.29	20.29	2.01%	2,742,900
Nov 27, 2025	19.83	20.07	19.74	19.89	19.89	-0.15%	2,367,020
Nov 26, 2025	19.81	20.35	19.66	19.92	19.92	0.96%	3,413,400
Nov 25, 2025	19.93	20.07	19.61	19.73	19.73	-0.15%	2,059,200
Nov 24, 2025	19.85	19.98	19.55	19.76	19.76	1.33%	2,489,840
Nov 21, 2025	20.25	20.36	19.50	19.50	19.50	-4.22%	4,707,200
Nov 20, 2025	20.57	20.89	20.23	20.36	20.36	-1.02%	2,815,760
Nov 19, 2025	20.95	21.30	20.37	20.57	20.57	-1.81%	3,363,516
Nov 18, 2025	21.25	21.26	20.80	20.95	20.95	-1.41%	2,707,580
Nov 17, 2025	21.48	21.80	21.10	21.25	21.25	-1.25%	3,374,000