SHA:603922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	14.37	15.13	14.33	15.13	15.13	5.00%	3,433,240
May 21, 2026	15.12	15.26	14.41	14.41	14.41	-5.01%	4,467,300
May 20, 2026	15.90	16.07	15.12	15.17	15.17	-4.65%	4,483,888
May 19, 2026	15.78	16.27	15.71	15.91	15.91	1.40%	3,127,148
May 18, 2026	16.14	16.15	15.41	15.69	15.69	-3.27%	4,525,808
May 15, 2026	16.61	17.20	15.98	16.22	16.22	-3.51%	5,665,740
May 14, 2026	18.00	18.36	16.81	16.81	16.81	-4.97%	9,658,588
May 13, 2026	16.28	17.69	16.25	17.69	17.69	4.99%	6,400,540
May 12, 2026	15.40	17.02	15.40	16.85	16.85	3.95%	23,581,213
May 11, 2026	16.21	16.21	16.21	16.21	16.21	-4.98%	2,626,200
May 8, 2026	17.06	17.06	17.06	17.06	17.06	-5.01%	1,263,400
May 7, 2026	17.96	17.96	17.96	17.96	17.96	-5.02%	434,700
May 6, 2026	18.91	18.91	18.91	18.91	18.91	-5.02%	390,000
Apr 30, 2026	19.91	19.91	19.91	19.91	19.91	-5.01%	255,200
Apr 29, 2026	20.96	20.96	20.96	20.96	20.96	-	-
Apr 28, 2026	22.05	22.29	20.92	20.96	20.96	-4.55%	9,188,420
Apr 27, 2026	22.97	23.32	21.20	21.96	21.96	-4.23%	12,105,120
Apr 24, 2026	23.69	23.69	22.51	22.93	22.93	-3.25%	8,098,840
Apr 23, 2026	22.40	24.00	22.28	23.70	23.70	6.04%	14,795,900
Apr 22, 2026	22.09	22.60	21.68	22.35	22.35	1.13%	8,227,960
Apr 21, 2026	21.41	22.99	21.07	22.10	22.10	-1.47%	14,467,540
Apr 20, 2026	21.62	22.45	21.18	22.43	22.43	4.28%	12,933,880
Apr 17, 2026	19.57	21.51	19.25	21.51	21.51	10.03%	8,453,520
Apr 16, 2026	19.25	20.09	19.21	19.55	19.55	1.56%	4,495,780
Apr 15, 2026	19.49	19.84	19.21	19.25	19.25	-2.38%	3,471,240
Apr 14, 2026	19.91	20.16	19.45	19.72	19.72	-1.20%	3,457,100
Apr 13, 2026	20.00	20.55	19.82	19.96	19.96	-1.87%	4,075,200
Apr 10, 2026	20.37	21.30	20.21	20.34	20.34	0.49%	3,673,400
Apr 9, 2026	20.16	20.48	19.86	20.24	20.24	-0.15%	3,454,580
Apr 8, 2026	19.97	20.88	19.78	20.27	20.27	2.27%	4,764,640
Apr 7, 2026	19.61	20.18	19.49	19.82	19.82	-0.35%	3,542,800
Apr 3, 2026	20.60	20.73	19.65	19.89	19.89	-3.45%	4,533,700
Apr 2, 2026	21.00	21.06	20.46	20.60	20.60	-1.76%	3,599,600
Apr 1, 2026	21.30	21.51	20.85	20.97	20.97	-0.19%	4,147,600
Mar 31, 2026	21.56	21.98	20.80	21.01	21.01	-2.78%	3,777,400
Mar 30, 2026	20.86	21.77	20.60	21.61	21.61	2.90%	5,670,640
Mar 27, 2026	20.51	21.38	20.21	21.00	21.00	1.01%	6,133,140
Mar 26, 2026	22.40	22.42	20.11	20.79	20.79	-6.18%	12,454,920
Mar 25, 2026	21.68	22.89	20.90	22.16	22.16	6.03%	19,018,750
Mar 24, 2026	19.20	20.90	19.00	20.90	20.90	10.00%	12,475,580
Mar 23, 2026	19.46	19.48	18.50	19.00	19.00	-3.26%	5,847,012
Mar 20, 2026	20.30	20.39	19.60	19.64	19.64	-2.87%	3,345,800
Mar 19, 2026	21.08	21.16	20.11	20.22	20.22	-4.08%	2,975,500