Zhejiang Jiaao Enprotech Stock Co., Ltd (603822.SS) SHH

Currency In CNY

603822.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	62.68	64.5	64.5	64.85	62.3	405,700
September 29, 2026	62.51	62.7	62.7	63.46	62	275,500
September 28, 2026	62.02	62.93	62.93	63.5	62.02	396,510
September 24, 2026	62.65	62.42	62.42	63.83	62	290,036
September 23, 2026	64.01	62.65	62.65	64.84	62.62	447,900
September 22, 2026	65.68	64.25	64.25	66.2	63.33	696,500
September 21, 2026	67	66.2	66.2	67.49	65.66	302,000
September 18, 2026	65.53	66	66	67.09	65.21	657,700
September 17, 2026	62.17	65.95	65.95	65.99	61.7	828,000
September 16, 2026	61.55	62.38	62.38	62.47	61.5	250,200
September 15, 2026	62.58	62.17	62.17	63.16	61.87	301,318
September 11, 2026	63.5	62.31	62.31	63.77	61.58	517,500
September 10, 2026	63.3	63.58	63.58	63.89	62.03	548,200
September 09, 2026	65.58	63.24	63.24	65.58	63.06	612,400
September 08, 2026	63.87	65.54	65.54	66.08	63.76	661,400
September 07, 2026	66.45	64	64	67.58	63.84	902,080
September 04, 2026	65.98	66.48	66.48	68	65.61	863,600
September 03, 2026	66.2	66.5	66.5	67.82	66	1.15M
September 02, 2026	62.51	66.72	66.72	67.12	61.95	1.8M
September 01, 2026	61.46	62.72	62.72	62.9	61.46	823,700
August 31, 2026	61.8	62.03	62.03	63.5	60.08	1.21M
August 28, 2026	57.59	61.52	61.52	62.77	57.29	1.75M
August 27, 2026	57.18	57.59	57.59	57.79	56.76	504,100
August 26, 2026	57.43	57.18	57.18	58.44	57.03	502,900
August 25, 2026	57.5	57.5	57.5	57.99	56.52	362,500
August 24, 2026	56.89	57.56	57.56	59.5	56.89	563,500
August 21, 2026	56.5	57.55	57.55	57.76	55.81	544,800
August 20, 2026	54.45	57.76	57.76	59.32	53.65	1.16M
August 19, 2026	57.06	55.65	55.65	58.4	55.17	569,700
August 18, 2026	57	58.2	58.2	58.49	56.02	685,800
August 17, 2026	55.1	56.75	56.75	56.84	54.8	664,400
August 14, 2026	57.01	55.15	55.15	57.39	54.71	712,300
August 13, 2026	58.87	57.02	57.02	58.87	56.67	786,900
August 12, 2026	59.1	58.79	58.79	59.2	58.11	399,400
August 11, 2026	57.43	58.81	58.81	59.9	57.1	605,200
August 10, 2026	59.93	57.45	57.45	60	56.3	689,100
August 07, 2026	58.99	59.25	59.25	59.55	57.5	686,394
August 06, 2026	58.09	58.86	58.86	59.66	57.25	645,200
August 05, 2026	56.28	58.6	58.6	59.39	56.28	788,700
August 04, 2026	55.88	56.7	56.7	57.6	55.88	640,300
August 03, 2026	54.88	56.5	56.5	57.24	53.9	503,900
July 31, 2026	56.05	54.91	54.91	56.7	54.41	796,300
July 30, 2026	55.2	56.04	56.04	56.98	53.52	670,548
July 29, 2026	55.99	56	56	57.45	55.07	407,300
July 28, 2026	57.8	56	56	57.99	55.07	443,201
July 27, 2026	59.3	58	58	59.3	57	686,100
July 23, 2026	60.59	61.35	61.35	62	58.3	967,764
July 22, 2026	54	59.92	59.92	59.94	54	1.62M
July 21, 2026	54	54.49	54.49	54.83	51.06	1.45M
July 20, 2026	59.81	54.15	54.15	60	53.85	1.18M
July 17, 2026	61.74	59.81	59.81	62.28	59.7	1.11M
July 16, 2026	62.5	62.3	62.3	63.9	61.74	570,200
July 15, 2026	62.99	62.8	62.8	63.51	61.59	462,300
July 14, 2026	61.98	63.38	63.38	64.1	61.41	623,201
July 13, 2026	61.88	61.31	61.31	62.83	61.31	772,701
July 10, 2026	63.88	61.99	61.99	64.51	61.66	887,600
July 09, 2026	61	62.74	62.74	63.2	60.97	1.05M
July 08, 2026	68.5	62.4	62.4	68.5	60.61	2.01M
July 07, 2026	72.01	67.34	67.34	73.16	66.3	1.44M
July 06, 2026	76.41	73.15	73.15	80.58	72.36	2.43M