SHA:603922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.66	10.81	10.50	10.58	10.58	-0.56%	187,000
Oct 26, 2026	10.50	10.74	10.31	10.64	10.64	1.04%	629,300
Oct 23, 2026	10.36	10.58	9.72	10.53	10.53	0.67%	1,303,700
Oct 22, 2026	10.46	10.63	10.35	10.46	10.46	-0.38%	476,400
Oct 21, 2026	10.78	10.78	10.50	10.50	10.50	-2.33%	521,000
Oct 20, 2026	10.73	10.87	10.61	10.75	10.75	-	565,901
Oct 19, 2026	11.04	11.04	10.41	10.75	10.75	1.42%	689,200
Oct 16, 2026	10.48	10.79	10.33	10.60	10.60	3.41%	833,560
Oct 15, 2026	10.64	10.64	10.01	10.25	10.25	-4.21%	1,456,040
Oct 14, 2026	10.82	11.17	10.60	10.70	10.70	-3.86%	797,600
Oct 13, 2026	11.11	11.18	10.62	11.13	11.13	0.09%	908,380
Oct 12, 2026	11.46	11.46	11.08	11.12	11.12	-2.28%	482,000
Oct 9, 2026	11.40	11.68	11.00	11.38	11.38	-0.78%	1,056,700
Oct 8, 2026	12.02	12.02	11.24	11.47	11.47	-4.58%	2,082,680
Sep 30, 2026	11.99	12.07	11.68	12.02	12.02	-1.07%	639,700
Sep 29, 2026	11.83	12.19	11.64	12.15	12.15	2.97%	1,053,900
Sep 28, 2026	12.10	12.13	11.76	11.80	11.80	-2.72%	808,700
Sep 24, 2026	12.79	12.79	12.13	12.13	12.13	-4.49%	651,400
Sep 23, 2026	12.63	12.85	12.51	12.70	12.70	0.32%	659,800
Sep 22, 2026	12.55	12.76	12.48	12.66	12.66	-0.71%	948,500
Sep 21, 2026	12.86	12.95	12.62	12.75	12.75	-0.93%	613,900
Sep 18, 2026	13.11	13.38	12.68	12.87	12.87	-0.39%	1,024,380
Sep 17, 2026	12.73	13.10	12.70	12.92	12.92	1.49%	778,200
Sep 16, 2026	12.69	12.99	12.40	12.73	12.73	-1.77%	1,581,240
Sep 15, 2026	12.80	13.25	12.78	12.96	12.96	-1.07%	971,540
Sep 14, 2026	13.10	13.63	12.96	13.10	13.10	0.08%	1,171,800
Sep 11, 2026	13.59	13.59	13.09	13.09	13.09	-4.03%	1,183,000
Sep 10, 2026	13.62	14.18	13.50	13.64	13.64	-2.57%	817,037
Sep 9, 2026	14.39	14.49	13.96	14.00	14.00	-2.78%	767,200
Sep 8, 2026	14.14	14.49	13.82	14.40	14.40	1.77%	1,018,100
Sep 7, 2026	14.22	14.80	14.03	14.15	14.15	0.14%	798,500
Sep 4, 2026	14.06	14.38	13.92	14.13	14.13	0.50%	744,700
Sep 3, 2026	14.65	14.74	14.06	14.06	14.06	-3.70%	1,324,980
Sep 2, 2026	14.86	14.97	14.60	14.60	14.60	-2.67%	1,197,240
Sep 1, 2026	14.90	15.29	14.61	15.00	15.00	0.40%	1,756,177
Aug 31, 2026	13.90	15.33	13.82	14.94	14.94	7.17%	3,728,380
Aug 28, 2026	14.08	14.08	13.75	13.94	13.94	0.43%	988,700
Aug 27, 2026	13.71	14.06	13.71	13.88	13.88	-0.22%	1,133,900
Aug 26, 2026	13.80	13.94	13.55	13.91	13.91	0.51%	922,800
Aug 25, 2026	13.96	14.05	13.70	13.84	13.84	-0.86%	1,260,900
Aug 24, 2026	13.50	14.38	13.41	13.96	13.96	1.31%	2,127,226
Aug 21, 2026	13.04	13.78	13.04	13.78	13.78	3.38%	1,976,900
Aug 20, 2026	12.99	13.51	12.63	13.33	13.33	2.54%	1,910,740
Aug 19, 2026	13.20	13.24	12.64	13.00	13.00	-1.52%	1,807,300
Aug 18, 2026	13.30	13.49	12.85	13.20	13.20	-0.23%	1,793,920
Aug 17, 2026	12.56	13.50	12.12	13.23	13.23	5.84%	3,175,540
Aug 14, 2026	12.38	12.67	12.09	12.50	12.50	3.39%	1,593,200
Aug 13, 2026	12.43	12.60	12.03	12.09	12.09	0.50%	2,294,840
Aug 12, 2026	10.87	12.03	10.85	12.03	12.03	9.96%	1,735,000
Aug 11, 2026	11.00	11.14	10.81	10.94	10.94	-0.55%	1,011,000