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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.4	10.18	10.18	10.45	10.11	3.43M
December 03, 2025	10.63	10.36	10.36	10.65	10.29	2.97M
December 02, 2025	10.55	10.49	10.49	10.58	10.3	3.46M
December 01, 2025	10.61	10.51	10.51	10.7	10.47	3.91M
November 28, 2025	10.39	10.48	10.48	10.5	10.24	3.14M
November 27, 2025	10.2	10.38	10.38	10.4	10.16	2.95M
November 26, 2025	10.4	10.2	10.2	10.58	10.17	3.5M
November 25, 2025	10.29	10.4	10.4	10.49	10.21	3.74M
November 24, 2025	10.13	10.21	10.21	10.28	10.03	4.82M
November 21, 2025	10.46	9.97	9.97	10.7	9.92	6.85M
November 20, 2025	10.79	10.57	10.57	10.85	10.5	4.61M
November 19, 2025	10.89	10.71	10.71	10.98	10.63	4.75M
November 18, 2025	10.98	10.85	10.85	10.99	10.77	4.84M
November 17, 2025	10.89	10.89	10.89	10.95	10.78	3.4M
November 14, 2025	10.75	10.86	10.86	10.95	10.66	3.88M
November 13, 2025	10.74	10.79	10.79	10.81	10.69	3.72M
November 12, 2025	10.83	10.74	10.74	10.87	10.7	2.55M
November 11, 2025	10.77	10.82	10.82	10.85	10.68	3.3M
November 10, 2025	10.77	10.73	10.73	10.81	10.69	3.48M
November 07, 2025	10.72	10.76	10.76	10.84	10.68	4.21M
November 06, 2025	10.8	10.83	10.83	10.85	10.74	3.71M
November 05, 2025	10.67	10.79	10.79	10.83	10.62	5.1M
November 04, 2025	10.65	10.74	10.74	10.77	10.6	5.02M
November 03, 2025	10.61	10.65	10.65	10.66	10.5	5.1M
October 31, 2025	10.37	10.49	10.49	10.53	10.31	3.56M
October 30, 2025	10.41	10.37	10.37	10.49	10.34	3.85M
October 29, 2025	10.56	10.41	10.41	10.58	10.37	4.04M
October 28, 2025	10.49	10.51	10.51	10.59	10.43	4.43M
October 27, 2025	10.54	10.45	10.45	10.54	10.36	3.75M
October 24, 2025	10.46	10.49	10.49	10.55	10.37	3.32M
October 23, 2025	10.38	10.48	10.48	10.48	10.28	3.78M
October 22, 2025	10.35	10.37	10.37	10.45	10.3	3.65M
October 21, 2025	10.13	10.35	10.35	10.37	10.07	4.9M
October 20, 2025	10.02	10.13	10.13	10.14	9.99	2.93M
October 17, 2025	10	9.93	9.93	10.12	9.91	2.89M
October 16, 2025	10.18	10.05	10.05	10.21	10.02	2.61M
October 15, 2025	10.06	10.16	10.16	10.17	9.95	3.71M
October 14, 2025	10.01	10	10	10.12	9.99	3.67M
October 13, 2025	9.72	10.01	10.01	10.04	9.54	4.62M
October 10, 2025	10.02	10.03	10.03	10.13	9.95	4.26M
October 09, 2025	10.12	10.04	10.04	10.17	9.97	4.48M
September 30, 2025	10.14	10.11	10.11	10.19	10.05	3.34M
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

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