Shanghai Xintonglian Packaging Co., Ltd. - 603022.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10	10.1	10.1	10.14	9.85	3.52M
September 26, 2025	9.9	10	10	10.05	9.83	3.14M
September 25, 2025	10	9.97	9.97	10.13	9.92	4.25M
September 24, 2025	9.85	9.97	9.97	9.99	9.72	4.96M
September 23, 2025	10.26	9.86	9.86	10.31	9.6	9.54M
September 22, 2025	10.46	10.3	10.3	10.5	10.25	5.17M
September 19, 2025	10.57	10.5	10.5	10.58	10.38	6.08M
September 18, 2025	10.84	10.58	10.58	10.91	10.49	10.07M
September 17, 2025	11.11	10.83	10.83	11.11	10.83	10.75M
September 16, 2025	10.91	11.09	11.09	11.27	10.85	14.25M
September 15, 2025	10.88	10.98	10.98	11.16	10.82	16.26M
September 12, 2025	10.68	10.92	10.92	11.49	10.66	19.44M
September 11, 2025	10.77	10.67	10.67	10.77	10.55	8.89M
September 10, 2025	10.7	10.74	10.74	10.82	10.64	7.48M
September 09, 2025	10.73	10.65	10.65	10.76	10.59	5.98M
September 08, 2025	10.48	10.71	10.71	10.79	10.33	9.77M
September 05, 2025	10.49	10.46	10.46	10.59	10.26	6.66M
September 04, 2025	10.35	10.49	10.49	10.66	10.22	8.27M
September 03, 2025	10.68	10.42	10.42	10.79	10.4	6.76M
September 02, 2025	10.95	10.75	10.75	10.97	10.62	10.84M
September 01, 2025	10.69	11.02	11.02	11.1	10.68	20.77M
August 29, 2025	10.56	10.7	10.7	10.82	10.56	9.37M
August 28, 2025	10.58	10.65	10.65	10.72	10.26	9.62M
August 27, 2025	10.75	10.62	10.62	10.78	10.51	10.43M
August 26, 2025	10.67	10.75	10.75	10.75	10.61	7.19M
August 25, 2025	10.74	10.67	10.67	10.78	10.64	9.15M
August 22, 2025	10.75	10.69	10.69	10.8	10.59	10.66M
August 21, 2025	10.99	10.8	10.8	10.99	10.72	16.14M
August 20, 2025	10.4	10.87	10.87	11.33	10.35	31.66M
August 19, 2025	10.36	10.39	10.39	10.4	10.3	7.2M
August 18, 2025	10.34	10.34	10.34	10.39	10.29	6.62M
August 15, 2025	10.23	10.31	10.31	10.32	10.21	5.25M
August 14, 2025	10.46	10.23	10.23	10.47	10.22	8.27M
August 13, 2025	10.43	10.44	10.44	10.48	10.39	5.32M
August 12, 2025	10.5	10.43	10.43	10.51	10.41	4.87M
August 11, 2025	10.51	10.49	10.49	10.53	10.43	6.93M
August 08, 2025	10.48	10.47	10.47	10.51	10.4	6.13M
August 07, 2025	10.45	10.46	10.46	10.48	10.41	4.96M
August 06, 2025	10.5	10.46	10.46	10.51	10.39	6.7M
August 05, 2025	10.39	10.49	10.49	10.5	10.39	9.09M
August 04, 2025	10.34	10.38	10.38	10.4	10.26	5.09M
August 01, 2025	10.27	10.39	10.39	10.42	10.27	9.61M
July 31, 2025	10.29	10.29	10.29	10.35	10.24	6.93M
July 30, 2025	10.33	10.3	10.3	10.38	10.22	5.34M
July 29, 2025	10.39	10.33	10.33	10.44	10.22	5.81M
July 28, 2025	10.29	10.4	10.4	10.42	10.25	8.72M
July 25, 2025	10.22	10.25	10.25	10.25	10.18	5.15M
July 24, 2025	10.17	10.23	10.23	10.24	10.17	4.08M
July 23, 2025	10.26	10.19	10.19	10.29	10.18	5.05M
July 22, 2025	10.37	10.28	10.28	10.38	10.24	6.56M
July 21, 2025	10.3	10.36	10.36	10.36	10.27	5.98M
July 18, 2025	10.36	10.3	10.3	10.36	10.25	4.91M
July 17, 2025	10.39	10.32	10.32	10.42	10.31	6.51M
July 16, 2025	10.22	10.38	10.38	10.4	10.2	7.5M
July 15, 2025	10.4	10.23	10.23	10.4	10.19	6.69M
July 14, 2025	10.35	10.38	10.38	10.4	10.32	5.14M
July 11, 2025	10.4	10.36	10.36	10.4	10.31	6.2M
July 10, 2025	10.36	10.38	10.38	10.38	10.24	8.68M
July 09, 2025	10.39	10.37	10.37	10.45	10.34	12.76M
July 08, 2025	10.48	10.54	10.54	10.56	10.46	11.16M

Shanghai Xintonglian Packaging Co., Ltd. (603022.SS) SHH