SHA:603922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.00	10.43	9.92	10.39	10.39	2.97%	1,490,640
Jul 31, 2026	9.98	10.19	9.94	10.09	10.09	1.10%	1,021,400
Jul 30, 2026	10.09	10.70	9.93	9.98	9.98	-1.29%	1,686,400
Jul 29, 2026	9.98	10.22	9.77	10.11	10.11	2.02%	1,326,300
Jul 28, 2026	9.80	10.29	9.80	9.91	9.91	-1.20%	1,366,860
Jul 27, 2026	9.70	10.17	9.70	10.03	10.03	1.93%	910,540
Jul 24, 2026	9.99	10.15	9.72	9.84	9.84	-1.89%	1,166,700
Jul 23, 2026	9.86	10.13	9.78	10.03	10.03	2.45%	1,713,440
Jul 22, 2026	10.08	10.20	9.60	9.79	9.79	-3.07%	1,971,860
Jul 21, 2026	10.01	10.21	9.30	10.10	10.10	-2.23%	2,604,760
Jul 20, 2026	11.47	11.69	10.32	10.33	10.33	-9.94%	2,335,540
Jul 17, 2026	12.29	12.34	11.46	11.47	11.47	-6.67%	2,149,300
Jul 16, 2026	12.75	12.94	12.29	12.29	12.29	-3.61%	1,083,140
Jul 15, 2026	13.15	13.29	12.52	12.75	12.75	0.39%	1,928,112
Jul 14, 2026	12.14	12.79	12.14	12.70	12.70	3.25%	2,018,903
Jul 13, 2026	12.20	12.59	11.94	12.30	12.30	-0.65%	2,216,600
Jul 10, 2026	12.60	12.95	12.38	12.38	12.38	-2.13%	1,573,100
Jul 9, 2026	12.49	12.79	12.01	12.65	12.65	2.51%	1,774,600
Jul 8, 2026	12.60	13.02	11.89	12.34	12.34	-3.44%	2,205,440
Jul 7, 2026	12.06	12.93	12.06	12.78	12.78	3.65%	1,984,300
Jul 6, 2026	13.64	13.99	12.29	12.33	12.33	-8.67%	4,319,520
Jul 3, 2026	12.60	13.50	12.43	13.50	13.50	4.98%	3,657,975
Jul 2, 2026	12.22	13.40	12.21	12.86	12.86	0.08%	7,581,775
Jul 1, 2026	12.85	13.26	12.85	12.85	12.85	-5.03%	5,849,640
Jun 30, 2026	13.53	13.53	13.53	13.53	13.53	-4.99%	229,600
Jun 29, 2026	14.24	14.24	14.24	14.24	14.24	-5.00%	237,600
Jun 26, 2026	15.35	15.49	14.84	14.99	14.99	-2.35%	1,317,600
Jun 25, 2026	15.50	15.51	14.96	15.35	15.35	-1.92%	1,522,400
Jun 24, 2026	15.56	16.30	15.13	15.65	15.65	-0.89%	2,277,160
Jun 23, 2026	15.76	16.44	15.22	15.79	15.79	0.83%	3,442,806
Jun 22, 2026	16.30	16.39	15.16	15.66	15.66	-0.89%	3,523,301
Jun 18, 2026	16.05	16.05	14.72	15.80	15.80	3.34%	4,568,882
Jun 17, 2026	15.19	15.29	15.18	15.29	15.29	5.01%	739,400
Jun 16, 2026	14.56	14.56	14.54	14.56	14.56	4.97%	845,600
Jun 15, 2026	13.33	13.87	13.33	13.87	13.87	5.00%	1,484,720
Jun 12, 2026	14.10	14.10	13.20	13.21	13.21	-4.90%	2,761,706
Jun 11, 2026	14.35	14.79	13.82	13.89	13.89	-4.54%	1,934,580
Jun 10, 2026	15.25	15.25	14.48	14.55	14.55	-4.28%	1,910,560
Jun 9, 2026	15.01	15.33	14.96	15.20	15.20	1.60%	1,442,140
Jun 8, 2026	15.01	15.65	14.80	14.96	14.96	-2.22%	2,484,940
Jun 5, 2026	15.17	15.68	14.74	15.30	15.30	0.86%	2,075,040
Jun 4, 2026	15.08	15.24	14.87	15.17	15.17	0.60%	1,782,040
Jun 3, 2026	15.29	15.60	14.77	15.08	15.08	-0.53%	2,983,173
Jun 2, 2026	15.31	15.67	15.12	15.16	15.16	-1.04%	1,901,493
Jun 1, 2026	15.33	15.68	15.04	15.32	15.32	-3.22%	3,523,740
May 29, 2026	16.67	16.77	15.83	15.83	15.83	-4.98%	3,002,800
May 28, 2026	15.97	16.74	15.75	16.66	16.66	4.39%	3,637,600
May 27, 2026	15.86	16.10	15.56	15.96	15.96	0.63%	2,287,128
May 26, 2026	15.87	16.10	15.32	15.86	15.86	0.38%	2,422,340
May 25, 2026	15.28	15.89	15.04	15.80	15.80	4.43%	3,519,600