SHA:603922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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