Zhejiang Jiaao Enprotech Stock Co., Ltd (SHA:603822)
China
· Delayed Price · Currency is CNY 81.03
+1.63 (2.05%)
Apr 29, 2026, 3:00 PM CST
SHA:603822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.58 | 81.76 | 77.32 | 81.03 | 81.03 | 2.05% | 1,929,500 |
| Apr 28, 2026 | 81.63 | 82.18 | 78.80 | 79.40 | 79.40 | -3.49% | 1,476,200 |
| Apr 27, 2026 | 84.86 | 84.99 | 81.50 | 82.27 | 82.27 | -1.27% | 1,336,900 |
| Apr 24, 2026 | 84.10 | 86.50 | 82.22 | 83.33 | 83.33 | -2.75% | 1,616,160 |
| Apr 23, 2026 | 88.55 | 89.50 | 84.99 | 85.69 | 85.69 | -1.49% | 2,068,200 |
| Apr 22, 2026 | 82.70 | 86.99 | 82.04 | 86.99 | 86.99 | 5.00% | 1,725,800 |
| Apr 21, 2026 | 86.14 | 86.25 | 82.81 | 82.85 | 82.85 | -4.48% | 1,467,400 |
| Apr 20, 2026 | 85.30 | 88.65 | 84.26 | 86.74 | 86.74 | 2.74% | 1,466,770 |
| Apr 17, 2026 | 85.79 | 85.80 | 83.91 | 84.43 | 84.43 | -1.08% | 899,300 |
| Apr 16, 2026 | 86.05 | 86.46 | 85.07 | 85.35 | 85.35 | -0.73% | 621,100 |
| Apr 15, 2026 | 87.68 | 87.77 | 84.50 | 85.98 | 85.98 | -1.96% | 938,338 |
| Apr 14, 2026 | 88.88 | 90.60 | 86.97 | 87.70 | 87.70 | -2.45% | 948,895 |
| Apr 13, 2026 | 91.47 | 92.95 | 89.66 | 89.90 | 89.90 | -1.54% | 882,500 |
| Apr 10, 2026 | 92.00 | 92.61 | 89.63 | 91.31 | 91.31 | -0.11% | 1,111,899 |
| Apr 9, 2026 | 93.97 | 95.56 | 90.39 | 91.41 | 91.41 | -1.07% | 1,611,000 |
| Apr 8, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00% | 157,400 |
| Apr 7, 2026 | 84.97 | 88.00 | 84.67 | 88.00 | 88.00 | 5.00% | 357,000 |
| Apr 3, 2026 | 87.61 | 88.58 | 83.60 | 83.81 | 83.81 | -4.76% | 1,273,600 |
| Apr 2, 2026 | 93.00 | 93.00 | 87.70 | 88.00 | 88.00 | -2.70% | 1,192,938 |
| Apr 1, 2026 | 88.00 | 90.44 | 85.58 | 90.44 | 90.44 | 5.00% | 1,367,638 |
| Mar 31, 2026 | 90.66 | 90.99 | 86.13 | 86.13 | 86.13 | -5.00% | 1,383,600 |
| Mar 30, 2026 | 93.81 | 93.99 | 89.12 | 90.66 | 90.66 | -3.36% | 1,519,122 |
| Mar 27, 2026 | 94.29 | 96.83 | 92.00 | 93.81 | 93.81 | -0.52% | 1,152,322 |
| Mar 26, 2026 | 93.00 | 95.46 | 91.10 | 94.30 | 94.30 | 3.40% | 1,176,838 |
| Mar 25, 2026 | 96.85 | 97.30 | 91.20 | 91.20 | 91.20 | -5.00% | 1,930,179 |
| Mar 24, 2026 | 96.75 | 97.00 | 93.26 | 96.00 | 96.00 | 0.33% | 842,335 |
| Mar 23, 2026 | 97.10 | 99.01 | 94.58 | 95.68 | 95.68 | -2.86% | 1,439,738 |
| Mar 20, 2026 | 101.28 | 103.02 | 98.50 | 98.50 | 98.50 | -2.74% | 939,379 |
| Mar 19, 2026 | 106.61 | 107.90 | 101.28 | 101.28 | 101.28 | -5.00% | 1,367,000 |
| Mar 18, 2026 | 108.50 | 109.78 | 104.00 | 106.61 | 106.61 | -1.06% | 797,900 |
| Mar 17, 2026 | 111.80 | 111.80 | 107.30 | 107.75 | 107.75 | -3.43% | 769,300 |
| Mar 16, 2026 | 116.99 | 119.00 | 111.24 | 111.58 | 111.58 | -4.71% | 1,416,800 |
| Mar 13, 2026 | 114.48 | 120.50 | 114.48 | 117.09 | 117.09 | 1.60% | 1,740,300 |
| Mar 12, 2026 | 115.35 | 117.44 | 113.67 | 115.25 | 115.25 | - | 1,115,400 |
| Mar 11, 2026 | 113.05 | 116.79 | 111.25 | 115.25 | 115.25 | 1.11% | 1,429,000 |
| Mar 10, 2026 | 111.62 | 117.29 | 111.50 | 113.98 | 113.98 | -1.23% | 1,313,700 |
| Mar 9, 2026 | 122.00 | 123.00 | 114.55 | 115.40 | 115.40 | -2.20% | 2,318,434 |
| Mar 6, 2026 | 118.02 | 120.68 | 115.65 | 117.99 | 117.99 | -0.01% | 1,822,300 |
| Mar 5, 2026 | 112.11 | 118.65 | 112.11 | 118.00 | 118.00 | 4.42% | 2,027,634 |
| Mar 4, 2026 | 111.97 | 116.73 | 111.60 | 113.00 | 113.00 | 0.18% | 1,212,100 |
| Mar 3, 2026 | 117.00 | 117.58 | 111.80 | 112.80 | 112.80 | -3.59% | 2,089,400 |
| Mar 2, 2026 | 115.48 | 117.00 | 109.99 | 117.00 | 117.00 | 5.00% | 3,141,722 |
| Feb 27, 2026 | 106.41 | 111.70 | 104.80 | 111.43 | 111.43 | 4.72% | 1,587,300 |
| Feb 26, 2026 | 112.00 | 112.00 | 106.41 | 106.41 | 106.41 | -5.00% | 1,672,100 |
| Feb 25, 2026 | 112.01 | 112.01 | 110.01 | 112.01 | 112.01 | 5.00% | 488,499 |
| Feb 24, 2026 | 102.58 | 106.68 | 100.00 | 106.68 | 106.68 | 5.00% | 941,300 |
| Feb 13, 2026 | 101.51 | 103.66 | 100.30 | 101.60 | 101.60 | -0.27% | 603,967 |
| Feb 12, 2026 | 103.05 | 104.77 | 101.50 | 101.88 | 101.88 | -1.88% | 777,600 |
| Feb 11, 2026 | 103.91 | 106.88 | 103.80 | 103.83 | 103.83 | -0.08% | 599,100 |
| Feb 10, 2026 | 104.20 | 105.68 | 103.83 | 103.91 | 103.91 | -1.03% | 560,059 |
| Feb 9, 2026 | 109.09 | 109.10 | 104.18 | 104.99 | 104.99 | -3.31% | 1,437,441 |
| Feb 6, 2026 | 105.63 | 109.80 | 104.80 | 108.58 | 108.58 | 2.91% | 799,600 |
| Feb 5, 2026 | 105.50 | 107.59 | 104.50 | 105.51 | 105.51 | -1.37% | 701,945 |
| Feb 4, 2026 | 109.09 | 109.30 | 106.12 | 106.98 | 106.98 | -2.32% | 992,500 |
| Feb 3, 2026 | 107.97 | 110.73 | 104.86 | 109.52 | 109.52 | 2.36% | 1,336,500 |
| Feb 2, 2026 | 105.30 | 112.20 | 102.08 | 107.00 | 107.00 | 0.05% | 1,853,100 |
| Jan 30, 2026 | 106.00 | 111.30 | 106.00 | 106.95 | 106.95 | 0.90% | 1,862,900 |
| Jan 29, 2026 | 109.08 | 111.00 | 105.95 | 106.00 | 106.00 | -3.47% | 1,388,000 |
| Jan 28, 2026 | 113.25 | 114.10 | 109.00 | 109.81 | 109.81 | -3.76% | 1,303,061 |
| Jan 27, 2026 | 116.80 | 118.59 | 112.30 | 114.10 | 114.10 | -3.29% | 1,173,680 |
| Jan 26, 2026 | 117.38 | 118.99 | 114.44 | 117.98 | 117.98 | 0.61% | 1,387,000 |
| Jan 23, 2026 | 116.00 | 118.83 | 113.00 | 117.26 | 117.26 | 1.89% | 1,830,467 |
| Jan 22, 2026 | 115.99 | 119.88 | 112.43 | 115.09 | 115.09 | 0.63% | 3,669,405 |
| Jan 21, 2026 | 108.65 | 115.23 | 107.89 | 114.37 | 114.37 | 4.22% | 5,636,600 |
| Jan 20, 2026 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | 5.00% | 298,500 |
| Jan 19, 2026 | 100.30 | 104.51 | 100.01 | 104.51 | 104.51 | 5.00% | 768,500 |
| Jan 16, 2026 | 99.11 | 102.99 | 99.11 | 99.53 | 99.53 | -4.60% | 3,430,212 |
| Jan 15, 2026 | 109.45 | 109.45 | 104.33 | 104.33 | 104.33 | -5.00% | 2,268,131 |
| Jan 14, 2026 | 113.33 | 115.92 | 107.50 | 109.82 | 109.82 | -1.30% | 2,544,200 |
| Jan 13, 2026 | 113.51 | 113.59 | 110.11 | 111.27 | 111.27 | -3.99% | 3,236,400 |
| Jan 12, 2026 | 124.43 | 124.43 | 115.90 | 115.90 | 115.90 | -5.00% | 4,364,780 |
| Jan 9, 2026 | 122.76 | 122.76 | 114.56 | 122.00 | 122.00 | 4.35% | 5,621,315 |
| Jan 8, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | 5.00% | 447,600 |
| Jan 7, 2026 | 111.34 | 111.34 | 111.01 | 111.34 | 111.34 | 5.00% | 400,100 |
| Jan 6, 2026 | 103.00 | 106.04 | 102.80 | 106.04 | 106.04 | 5.00% | 573,800 |
| Jan 5, 2026 | 98.94 | 101.08 | 96.65 | 100.99 | 100.99 | 4.66% | 2,031,000 |
| Dec 31, 2025 | 95.30 | 98.49 | 95.30 | 96.49 | 96.49 | 1.25% | 786,000 |
| Dec 30, 2025 | 96.36 | 97.48 | 94.94 | 95.30 | 95.30 | -2.12% | 1,155,144 |
| Dec 29, 2025 | 95.99 | 98.97 | 95.87 | 97.36 | 97.36 | 3.29% | 1,637,500 |
| Dec 26, 2025 | 95.50 | 95.50 | 91.58 | 94.26 | 94.26 | -0.46% | 1,600,700 |
| Dec 25, 2025 | 91.68 | 95.93 | 91.05 | 94.70 | 94.70 | 3.66% | 2,064,745 |
| Dec 24, 2025 | 90.55 | 92.84 | 88.90 | 91.36 | 91.36 | 0.84% | 1,333,445 |
| Dec 23, 2025 | 91.00 | 92.74 | 89.98 | 90.60 | 90.60 | -1.52% | 1,422,865 |
| Dec 22, 2025 | 91.55 | 94.40 | 90.75 | 92.00 | 92.00 | -1.50% | 1,848,915 |
| Dec 19, 2025 | 95.50 | 100.66 | 92.44 | 93.40 | 93.40 | -3.71% | 3,348,407 |
| Dec 18, 2025 | 95.00 | 97.98 | 94.65 | 97.00 | 97.00 | 1.17% | 2,092,113 |
| Dec 17, 2025 | 95.00 | 97.84 | 89.72 | 95.88 | 95.88 | 2.90% | 5,496,302 |
| Dec 16, 2025 | 93.18 | 93.18 | 91.69 | 93.18 | 93.18 | 5.00% | 1,339,600 |
| Dec 15, 2025 | 87.98 | 88.74 | 87.05 | 88.74 | 88.74 | 5.01% | 1,506,067 |
| Dec 12, 2025 | 84.50 | 84.51 | 83.01 | 84.51 | 84.51 | 4.99% | 6,114,611 |
| Dec 11, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -5.00% | 3,579,100 |
| Dec 10, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - | - |
| Dec 9, 2025 | 84.10 | 85.11 | 83.50 | 84.73 | 84.73 | 0.87% | 1,148,105 |
| Dec 8, 2025 | 82.40 | 84.56 | 82.05 | 84.00 | 84.00 | 1.93% | 1,785,280 |
| Dec 5, 2025 | 84.61 | 85.52 | 82.14 | 82.41 | 82.41 | -3.13% | 2,001,230 |
| Dec 4, 2025 | 85.53 | 86.70 | 83.76 | 85.07 | 85.07 | -1.98% | 2,084,874 |
| Dec 3, 2025 | 84.28 | 87.98 | 83.75 | 86.79 | 86.79 | 2.33% | 2,848,700 |
| Dec 2, 2025 | 82.29 | 86.97 | 80.65 | 84.81 | 84.81 | 2.68% | 2,688,750 |
| Dec 1, 2025 | 82.19 | 84.35 | 81.01 | 82.60 | 82.60 | 1.10% | 1,639,800 |
| Nov 28, 2025 | 81.08 | 82.90 | 80.93 | 81.70 | 81.70 | 0.49% | 1,292,600 |