600022.SS Historical Prices

600022.SS600022.SS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$1.57	$1.58	$1.55	$1.55	104.80M
1/14/2026	$1.57	$1.62	$1.57	$1.58	174.80M
1/13/2026	$1.60	$1.61	$1.56	$1.58	164.69M
1/12/2026	$1.56	$1.61	$1.55	$1.60	191.20M
1/9/2026	$1.54	$1.57	$1.54	$1.55	135.37M
1/8/2026	$1.54	$1.56	$1.52	$1.55	122.46M
1/7/2026	$1.55	$1.56	$1.53	$1.54	99.57M
1/6/2026	$1.51	$1.55	$1.50	$1.54	141.52M
1/5/2026	$1.51	$1.52	$1.50	$1.51	81.82M
12/31/2025	$1.53	$1.53	$1.50	$1.51	69.64M
12/30/2025	$1.53	$1.54	$1.51	$1.52	80.02M
12/29/2025	$1.54	$1.56	$1.53	$1.53	83.81M
12/26/2025	$1.53	$1.57	$1.52	$1.53	102.84M
12/25/2025	$1.52	$1.54	$1.51	$1.52	62.67M
12/24/2025	$1.52	$1.53	$1.51	$1.52	59.98M
12/23/2025	$1.54	$1.55	$1.52	$1.52	82.70M
12/22/2025	$1.52	$1.56	$1.51	$1.54	135.89M
12/19/2025	$1.48	$1.52	$1.48	$1.52	121.55M
12/18/2025	$1.47	$1.49	$1.47	$1.48	57.27M
12/17/2025	$1.47	$1.49	$1.46	$1.47	76.77M
12/16/2025	$1.50	$1.51	$1.47	$1.47	94.60M
12/15/2025	$1.50	$1.52	$1.49	$1.50	112.34M
12/12/2025	$1.49	$1.51	$1.48	$1.51	173.38M
12/11/2025	$1.51	$1.51	$1.48	$1.49	82.61M
12/10/2025	$1.49	$1.52	$1.49	$1.51	80.17M
12/9/2025	$1.53	$1.53	$1.49	$1.50	69.18M
12/8/2025	$1.52	$1.54	$1.51	$1.53	96.11M
12/5/2025	$1.50	$1.52	$1.48	$1.52	75.35M
12/4/2025	$1.52	$1.52	$1.49	$1.50	86.38M
12/3/2025	$1.51	$1.53	$1.51	$1.51	69.98M
12/2/2025	$1.53	$1.53	$1.50	$1.52	84.21M
12/1/2025	$1.50	$1.53	$1.50	$1.52	112.80M
11/28/2025	$1.47	$1.50	$1.46	$1.49	108.09M
11/27/2025	$1.49	$1.49	$1.47	$1.48	67.54M
11/26/2025	$1.47	$1.50	$1.47	$1.48	114.07M
11/25/2025	$1.48	$1.49	$1.46	$1.47	87.06M
11/24/2025	$1.49	$1.50	$1.46	$1.48	136.72M
11/21/2025	$1.54	$1.54	$1.48	$1.49	144.18M
11/20/2025	$1.55	$1.57	$1.54	$1.54	104.02M
11/19/2025	$1.59	$1.60	$1.54	$1.55	153.36M
11/18/2025	$1.69	$1.70	$1.59	$1.60	220.48M
11/17/2025	$1.70	$1.71	$1.67	$1.69	106.39M
11/14/2025	$1.65	$1.71	$1.65	$1.69	201.92M
11/13/2025	$1.63	$1.66	$1.62	$1.65	149.73M
11/12/2025	$1.65	$1.66	$1.62	$1.64	115.45M
11/11/2025	$1.64	$1.66	$1.63	$1.65	128.38M
11/10/2025	$1.65	$1.65	$1.62	$1.64	104.13M
11/7/2025	$1.64	$1.67	$1.63	$1.64	130.51M
11/6/2025	$1.64	$1.65	$1.62	$1.64	93.36M
11/5/2025	$1.62	$1.65	$1.61	$1.64	108.82M
11/4/2025	$1.64	$1.65	$1.61	$1.63	107.95M
11/3/2025	$1.62	$1.64	$1.61	$1.63	104.62M
10/31/2025	$1.61	$1.65	$1.61	$1.61	127.25M
10/30/2025	$1.61	$1.64	$1.60	$1.62	114.10M
10/29/2025	$1.60	$1.62	$1.57	$1.61	101.75M
10/28/2025	$1.64	$1.64	$1.59	$1.60	118.79M
10/27/2025	$1.64	$1.66	$1.62	$1.64	138.52M
10/24/2025	$1.66	$1.68	$1.62	$1.63	127.61M
10/23/2025	$1.67	$1.67	$1.63	$1.67	101.99M
10/22/2025	$1.65	$1.67	$1.64	$1.67	98.23M
10/21/2025	$1.63	$1.66	$1.62	$1.66	113.47M
10/20/2025	$1.61	$1.64	$1.60	$1.63	134.05M
10/17/2025	$1.60	$1.65	$1.59	$1.60	138.40M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance