SHA:603922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	11.22	11.22	10.90	11.00	11.00	-1.96%	885,800
Aug 7, 2026	11.09	11.24	10.97	11.22	11.22	0.54%	1,024,980
Aug 6, 2026	10.93	11.30	10.48	11.16	11.16	4.30%	1,387,340
Aug 5, 2026	10.45	10.79	10.44	10.70	10.70	1.71%	1,430,240
Aug 4, 2026	10.38	10.60	10.32	10.52	10.52	1.25%	861,880
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