SHA:603922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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