Shanghai Xintonglian Packaging Co., Ltd. (SHA:603022)
China
· Delayed Price · Currency is CNY 11.03
+0.14 (1.29%)
Apr 29, 2026, 3:00 PM CST
SHA:603022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.87 | 11.09 | 10.79 | 11.03 | 11.03 | 1.29% | 4,672,300 |
| Apr 28, 2026 | 10.80 | 11.03 | 10.77 | 10.89 | 10.89 | - | 5,134,744 |
| Apr 27, 2026 | 10.52 | 10.94 | 10.49 | 10.89 | 10.89 | 3.32% | 6,385,000 |
| Apr 24, 2026 | 10.35 | 10.63 | 10.26 | 10.54 | 10.54 | 1.54% | 3,760,800 |
| Apr 23, 2026 | 10.46 | 10.53 | 10.35 | 10.38 | 10.38 | -0.95% | 3,818,800 |
| Apr 22, 2026 | 10.56 | 10.57 | 10.39 | 10.48 | 10.48 | -0.76% | 3,454,630 |
| Apr 21, 2026 | 10.54 | 10.65 | 10.45 | 10.56 | 10.56 | 0.19% | 3,644,600 |
| Apr 20, 2026 | 10.45 | 10.59 | 10.34 | 10.54 | 10.54 | 0.57% | 3,525,600 |
| Apr 17, 2026 | 10.56 | 10.64 | 10.38 | 10.48 | 10.48 | -0.76% | 3,795,400 |
| Apr 16, 2026 | 10.35 | 10.61 | 10.25 | 10.56 | 10.56 | 2.52% | 5,521,321 |
| Apr 15, 2026 | 10.35 | 10.52 | 10.28 | 10.30 | 10.30 | -0.39% | 4,922,925 |
| Apr 14, 2026 | 10.53 | 10.58 | 10.17 | 10.34 | 10.34 | -0.86% | 3,639,100 |
| Apr 13, 2026 | 10.41 | 10.46 | 10.25 | 10.43 | 10.43 | 0.58% | 3,723,400 |
| Apr 10, 2026 | 10.35 | 10.50 | 10.27 | 10.37 | 10.37 | 1.47% | 3,166,130 |
| Apr 9, 2026 | 10.43 | 10.48 | 10.21 | 10.22 | 10.22 | -2.94% | 4,261,600 |
| Apr 8, 2026 | 10.51 | 10.63 | 10.38 | 10.53 | 10.53 | 3.44% | 4,815,800 |
| Apr 7, 2026 | 9.80 | 10.24 | 9.75 | 10.18 | 10.18 | 3.88% | 6,519,900 |
| Apr 3, 2026 | 10.29 | 10.29 | 9.70 | 9.80 | 9.80 | -3.83% | 5,995,700 |
| Apr 2, 2026 | 10.49 | 10.55 | 10.03 | 10.19 | 10.19 | -2.86% | 5,558,100 |
| Apr 1, 2026 | 10.71 | 10.73 | 10.38 | 10.49 | 10.49 | -0.47% | 4,636,800 |
| Mar 31, 2026 | 10.60 | 10.81 | 10.49 | 10.54 | 10.54 | -0.94% | 4,635,416 |
| Mar 30, 2026 | 10.33 | 10.64 | 10.23 | 10.64 | 10.64 | 1.43% | 4,910,873 |
| Mar 27, 2026 | 10.29 | 10.50 | 10.16 | 10.49 | 10.49 | 1.45% | 3,780,500 |
| Mar 26, 2026 | 10.53 | 10.63 | 10.23 | 10.34 | 10.34 | -1.80% | 4,729,400 |
| Mar 25, 2026 | 10.29 | 10.59 | 10.28 | 10.53 | 10.53 | 2.83% | 5,464,800 |
| Mar 24, 2026 | 9.97 | 10.26 | 9.71 | 10.24 | 10.24 | 5.89% | 6,658,300 |
| Mar 23, 2026 | 10.21 | 10.23 | 9.51 | 9.67 | 9.67 | -6.39% | 7,940,750 |
| Mar 20, 2026 | 10.87 | 10.95 | 10.26 | 10.33 | 10.33 | -5.23% | 7,556,100 |
| Mar 19, 2026 | 11.18 | 11.27 | 10.76 | 10.90 | 10.90 | -3.63% | 4,118,250 |
| Mar 18, 2026 | 11.04 | 11.33 | 10.97 | 11.31 | 11.31 | 2.17% | 4,068,409 |
| Mar 17, 2026 | 11.32 | 11.48 | 11.03 | 11.07 | 11.07 | -2.04% | 3,734,609 |
| Mar 16, 2026 | 11.29 | 11.43 | 11.18 | 11.30 | 11.30 | 0.18% | 2,999,009 |
| Mar 13, 2026 | 11.26 | 11.54 | 11.16 | 11.28 | 11.28 | 0.09% | 4,122,150 |
| Mar 12, 2026 | 11.37 | 11.46 | 11.23 | 11.27 | 11.27 | -0.97% | 4,050,300 |
| Mar 11, 2026 | 11.60 | 11.67 | 11.33 | 11.38 | 11.38 | -1.90% | 3,567,173 |
| Mar 10, 2026 | 11.45 | 11.61 | 11.36 | 11.60 | 11.60 | 2.20% | 4,267,300 |
| Mar 9, 2026 | 11.33 | 11.43 | 11.12 | 11.35 | 11.35 | -0.53% | 5,363,100 |
| Mar 6, 2026 | 10.97 | 11.48 | 10.93 | 11.41 | 11.41 | 3.63% | 5,556,100 |
| Mar 5, 2026 | 10.90 | 11.22 | 10.90 | 11.01 | 11.01 | 2.99% | 5,335,650 |
| Mar 4, 2026 | 10.79 | 10.95 | 10.58 | 10.69 | 10.69 | -1.47% | 5,309,300 |
| Mar 3, 2026 | 11.20 | 11.36 | 10.85 | 10.85 | 10.85 | -2.86% | 6,549,827 |
| Mar 2, 2026 | 11.41 | 11.59 | 11.05 | 11.17 | 11.17 | -3.96% | 6,675,900 |
| Feb 27, 2026 | 11.57 | 11.67 | 11.43 | 11.63 | 11.63 | 0.43% | 3,940,400 |
| Feb 26, 2026 | 11.63 | 11.70 | 11.52 | 11.58 | 11.58 | -0.34% | 3,485,972 |
| Feb 25, 2026 | 11.66 | 11.89 | 11.55 | 11.62 | 11.62 | -0.17% | 4,552,700 |
| Feb 24, 2026 | 11.53 | 11.69 | 11.36 | 11.64 | 11.64 | 0.95% | 4,470,000 |
| Feb 13, 2026 | 11.48 | 11.85 | 11.46 | 11.53 | 11.53 | 0.61% | 7,590,000 |
| Feb 12, 2026 | 11.63 | 11.68 | 11.44 | 11.46 | 11.46 | -1.21% | 4,185,120 |
| Feb 11, 2026 | 11.61 | 11.67 | 11.51 | 11.60 | 11.60 | -0.09% | 3,065,140 |
| Feb 10, 2026 | 11.68 | 11.77 | 11.55 | 11.61 | 11.61 | - | 3,438,840 |
| Feb 9, 2026 | 11.57 | 11.65 | 11.51 | 11.61 | 11.61 | 0.87% | 3,614,600 |
| Feb 6, 2026 | 11.39 | 11.65 | 11.35 | 11.51 | 11.51 | 0.70% | 4,574,600 |
| Feb 5, 2026 | 11.64 | 11.64 | 11.41 | 11.43 | 11.43 | -0.52% | 4,232,752 |
| Feb 4, 2026 | 11.34 | 11.53 | 11.27 | 11.49 | 11.49 | 1.59% | 5,947,139 |
| Feb 3, 2026 | 11.29 | 11.46 | 11.18 | 11.31 | 11.31 | 0.35% | 5,591,852 |
| Feb 2, 2026 | 11.39 | 11.52 | 11.21 | 11.27 | 11.27 | -0.70% | 6,412,200 |
| Jan 30, 2026 | 10.97 | 11.38 | 10.93 | 11.35 | 11.35 | 2.81% | 6,916,300 |
| Jan 29, 2026 | 11.22 | 11.32 | 10.90 | 11.04 | 11.04 | -1.60% | 5,269,400 |
| Jan 28, 2026 | 11.34 | 11.39 | 11.15 | 11.22 | 11.22 | -1.06% | 5,138,000 |
| Jan 27, 2026 | 11.51 | 11.53 | 11.02 | 11.34 | 11.34 | -0.79% | 6,960,400 |
| Jan 26, 2026 | 11.70 | 11.73 | 11.34 | 11.43 | 11.43 | -1.89% | 6,712,600 |
| Jan 23, 2026 | 11.68 | 11.73 | 11.51 | 11.65 | 11.65 | -0.26% | 6,285,900 |
| Jan 22, 2026 | 11.49 | 11.84 | 11.23 | 11.68 | 11.68 | 1.92% | 10,150,000 |
| Jan 21, 2026 | 11.38 | 11.56 | 11.23 | 11.46 | 11.46 | 0.70% | 6,392,602 |
| Jan 20, 2026 | 11.58 | 11.68 | 11.31 | 11.38 | 11.38 | -1.73% | 10,422,290 |
| Jan 19, 2026 | 10.95 | 11.71 | 10.92 | 11.58 | 11.58 | 5.27% | 16,774,840 |
| Jan 16, 2026 | 11.00 | 11.06 | 10.71 | 11.00 | 11.00 | 0.82% | 7,971,700 |
| Jan 15, 2026 | 10.84 | 10.99 | 10.72 | 10.91 | 10.91 | -0.27% | 5,234,300 |
| Jan 14, 2026 | 10.87 | 11.05 | 10.68 | 10.94 | 10.94 | 1.11% | 9,769,600 |
| Jan 13, 2026 | 10.96 | 11.31 | 10.75 | 10.82 | 10.82 | -1.28% | 9,294,900 |
| Jan 12, 2026 | 10.59 | 11.14 | 10.49 | 10.96 | 10.96 | 3.49% | 12,000,700 |
| Jan 9, 2026 | 10.65 | 10.67 | 10.43 | 10.59 | 10.59 | -0.09% | 7,363,400 |
| Jan 8, 2026 | 10.66 | 10.73 | 10.51 | 10.60 | 10.60 | -0.56% | 6,712,098 |
| Jan 7, 2026 | 10.51 | 10.79 | 10.44 | 10.66 | 10.66 | 1.43% | 8,138,420 |
| Jan 6, 2026 | 10.49 | 10.59 | 10.41 | 10.51 | 10.51 | - | 5,890,170 |
| Jan 5, 2026 | 10.26 | 10.54 | 10.23 | 10.51 | 10.51 | 2.34% | 8,649,550 |
| Dec 31, 2025 | 10.25 | 10.32 | 10.03 | 10.27 | 10.27 | 0.29% | 5,382,120 |
| Dec 30, 2025 | 10.40 | 10.45 | 10.17 | 10.24 | 10.24 | -2.01% | 5,358,800 |
| Dec 29, 2025 | 10.50 | 10.58 | 10.21 | 10.45 | 10.45 | -0.10% | 6,908,100 |
| Dec 26, 2025 | 10.62 | 10.64 | 10.39 | 10.46 | 10.46 | -1.51% | 9,381,300 |
| Dec 25, 2025 | 10.16 | 10.69 | 10.16 | 10.62 | 10.62 | 4.02% | 12,868,650 |
| Dec 24, 2025 | 10.15 | 10.27 | 10.04 | 10.21 | 10.21 | 0.39% | 7,285,400 |
| Dec 23, 2025 | 10.45 | 10.48 | 10.12 | 10.17 | 10.17 | -0.97% | 9,693,200 |
| Dec 22, 2025 | 10.70 | 10.82 | 10.25 | 10.27 | 10.27 | -3.84% | 20,753,600 |
| Dec 19, 2025 | 10.80 | 10.90 | 10.46 | 10.68 | 10.68 | 1.42% | 31,964,820 |
| Dec 18, 2025 | 9.54 | 10.53 | 9.52 | 10.53 | 10.53 | 10.03% | 28,820,920 |
| Dec 17, 2025 | 9.47 | 9.59 | 9.34 | 9.57 | 9.57 | 1.06% | 4,127,100 |
| Dec 16, 2025 | 9.60 | 9.61 | 9.39 | 9.47 | 9.47 | -1.04% | 3,592,350 |
| Dec 15, 2025 | 9.51 | 9.65 | 9.42 | 9.57 | 9.57 | -0.10% | 4,130,500 |
| Dec 12, 2025 | 9.71 | 9.89 | 9.54 | 9.58 | 9.58 | -1.74% | 5,095,900 |
| Dec 11, 2025 | 10.00 | 10.03 | 9.74 | 9.75 | 9.75 | -2.69% | 5,381,850 |
| Dec 10, 2025 | 10.22 | 10.33 | 10.01 | 10.02 | 10.02 | -1.96% | 5,578,700 |
| Dec 9, 2025 | 10.37 | 10.40 | 10.20 | 10.22 | 10.22 | -1.06% | 2,965,230 |
| Dec 8, 2025 | 10.45 | 10.45 | 10.26 | 10.33 | 10.33 | 0.19% | 3,893,200 |
| Dec 5, 2025 | 10.18 | 10.38 | 10.08 | 10.31 | 10.31 | 1.28% | 3,684,400 |
| Dec 4, 2025 | 10.40 | 10.45 | 10.11 | 10.18 | 10.18 | -1.74% | 3,429,639 |
| Dec 3, 2025 | 10.63 | 10.65 | 10.29 | 10.36 | 10.36 | -1.24% | 2,968,700 |
| Dec 2, 2025 | 10.55 | 10.58 | 10.30 | 10.49 | 10.49 | -0.19% | 3,461,677 |
| Dec 1, 2025 | 10.61 | 10.70 | 10.47 | 10.51 | 10.51 | 0.29% | 3,911,000 |
| Nov 28, 2025 | 10.39 | 10.50 | 10.24 | 10.48 | 10.48 | 0.96% | 3,135,400 |