SHA:603922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	21.30	21.51	21.03	21.15	-	0.67%	1,276,200
Mar 31, 2026	21.56	21.98	20.80	21.01	21.01	-2.78%	3,777,400
Mar 30, 2026	20.86	21.77	20.60	21.61	21.61	2.90%	5,670,640
Mar 27, 2026	20.51	21.38	20.21	21.00	21.00	1.01%	6,133,140
Mar 26, 2026	22.40	22.42	20.11	20.79	20.79	-6.18%	12,454,920
Mar 25, 2026	21.68	22.89	20.90	22.16	22.16	6.03%	19,018,750
Mar 24, 2026	19.20	20.90	19.00	20.90	20.90	10.00%	12,475,580
Mar 23, 2026	19.46	19.48	18.50	19.00	19.00	-3.26%	5,847,012
Mar 20, 2026	20.30	20.39	19.60	19.64	19.64	-2.87%	3,345,800
Mar 19, 2026	21.08	21.16	20.11	20.22	20.22	-4.08%	2,975,500
Mar 18, 2026	20.75	21.18	20.55	21.08	21.08	2.63%	3,026,240
Mar 17, 2026	21.33	21.33	20.50	20.54	20.54	-3.11%	3,955,620
Mar 16, 2026	21.28	21.46	20.90	21.20	21.20	-0.56%	3,370,100
Mar 13, 2026	21.72	22.38	21.30	21.32	21.32	-1.84%	4,375,740
Mar 12, 2026	22.13	22.28	21.38	21.72	21.72	-2.16%	4,511,594
Mar 11, 2026	22.14	22.92	21.91	22.20	22.20	0.32%	6,545,120
Mar 10, 2026	22.37	22.49	22.02	22.13	22.13	0.96%	5,273,720
Mar 9, 2026	21.21	22.01	20.76	21.92	21.92	1.86%	8,809,634
Mar 6, 2026	20.80	21.52	20.75	21.52	21.52	2.43%	3,805,380
Mar 5, 2026	21.48	21.48	20.72	21.01	21.01	-0.71%	5,208,600
Mar 4, 2026	21.48	21.85	21.01	21.16	21.16	-1.49%	6,329,680
Mar 3, 2026	22.51	22.76	21.40	21.48	21.48	-4.53%	6,811,440
Mar 2, 2026	22.14	23.32	22.14	22.50	22.50	-1.79%	7,427,840
Feb 27, 2026	22.41	23.03	22.32	22.91	22.91	1.33%	4,620,920
Feb 26, 2026	22.61	22.99	21.53	22.61	22.61	1.03%	6,604,100
Feb 25, 2026	22.22	22.77	22.03	22.38	22.38	0.90%	5,532,300
Feb 24, 2026	22.68	22.80	21.26	22.18	22.18	-2.20%	7,469,754
Feb 13, 2026	21.94	23.00	21.75	22.68	22.68	3.42%	7,986,120
Feb 12, 2026	21.78	22.15	21.61	21.93	21.93	0.97%	4,762,503
Feb 11, 2026	21.57	22.31	21.23	21.72	21.72	0.70%	7,978,040
Feb 10, 2026	21.14	21.86	21.04	21.57	21.57	2.03%	6,151,371
Feb 9, 2026	21.06	21.50	20.70	21.14	21.14	0.91%	6,036,376
Feb 6, 2026	20.79	21.19	19.92	20.95	20.95	1.06%	6,690,280
Feb 5, 2026	20.11	20.98	20.00	20.73	20.73	3.08%	7,840,703
Feb 4, 2026	18.77	20.33	18.71	20.11	20.11	7.43%	10,881,480
Feb 3, 2026	18.39	18.86	18.20	18.72	18.72	1.79%	3,342,400
Feb 2, 2026	18.07	19.20	17.41	18.39	18.39	1.16%	8,540,580
Jan 30, 2026	17.98	18.48	17.87	18.18	18.18	1.73%	4,281,240
Jan 29, 2026	17.93	18.10	17.77	17.87	17.87	-0.67%	2,892,100
Jan 28, 2026	18.71	18.71	17.88	17.99	17.99	-3.80%	4,466,500
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