SHA:600170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.94	2.98	2.91	2.94	2.94	-0.68%	243,160,700
Feb 5, 2026	3.01	3.04	2.95	2.96	2.96	-2.31%	300,857,600
Feb 4, 2026	3.01	3.04	2.96	3.03	3.03	0.33%	445,970,579
Feb 3, 2026	2.86	3.10	2.85	3.02	3.02	6.71%	663,623,400
Feb 2, 2026	2.95	2.98	2.82	2.83	2.83	-5.03%	421,402,900
Jan 30, 2026	3.00	3.11	2.93	2.98	2.98	-3.56%	564,072,300
Jan 29, 2026	3.18	3.26	3.07	3.09	3.09	-2.83%	937,882,200
Jan 28, 2026	2.87	3.18	2.86	3.18	3.18	10.03%	617,191,300
Jan 27, 2026	2.93	2.93	2.82	2.89	2.89	-3.02%	377,827,800
Jan 26, 2026	2.98	3.08	2.97	2.98	2.98	0.34%	369,668,900
Jan 23, 2026	2.99	2.99	2.96	2.97	2.97	-1.00%	269,024,494
Jan 22, 2026	2.93	3.00	2.92	3.00	3.00	2.39%	395,966,678
Jan 21, 2026	2.92	2.94	2.91	2.93	2.93	-0.34%	191,098,000
Jan 20, 2026	2.91	2.94	2.88	2.94	2.94	0.68%	293,709,100
Jan 19, 2026	2.95	2.97	2.88	2.92	2.92	-2.01%	326,744,100
Jan 16, 2026	2.97	3.06	2.94	2.98	2.98	1.71%	444,302,601
Jan 15, 2026	3.01	3.04	2.92	2.93	2.93	-4.56%	535,777,900
Jan 14, 2026	3.04	3.22	2.94	3.07	3.07	0.99%	1,192,937,000
Jan 13, 2026	2.76	3.04	2.72	3.04	3.04	10.14%	967,505,900
Jan 12, 2026	2.73	2.76	2.72	2.76	2.76	1.47%	207,969,951
Jan 9, 2026	2.74	2.75	2.71	2.72	2.72	-0.37%	178,801,132
Jan 8, 2026	2.69	2.74	2.68	2.73	2.73	1.11%	175,891,300
Jan 7, 2026	2.73	2.74	2.69	2.70	2.70	-1.10%	174,825,500
Jan 6, 2026	2.69	2.74	2.68	2.73	2.73	1.49%	195,790,432
Jan 5, 2026	2.66	2.69	2.65	2.69	2.69	1.51%	142,980,476
Dec 31, 2025	2.65	2.66	2.63	2.65	2.65	0.38%	96,765,880
Dec 30, 2025	2.67	2.68	2.64	2.64	2.64	-1.49%	137,970,100
Dec 29, 2025	2.69	2.70	2.67	2.68	2.68	-	99,819,307
Dec 26, 2025	2.67	2.69	2.66	2.68	2.68	0.37%	115,838,000
Dec 25, 2025	2.67	2.69	2.66	2.67	2.67	-	100,401,900
Dec 24, 2025	2.66	2.68	2.65	2.67	2.67	-	98,248,880
Dec 23, 2025	2.70	2.70	2.66	2.67	2.67	-1.11%	105,184,900
Dec 22, 2025	2.68	2.72	2.67	2.70	2.70	0.37%	143,415,000
Dec 19, 2025	2.63	2.70	2.62	2.69	2.69	2.28%	188,227,400
Dec 18, 2025	2.61	2.65	2.60	2.63	2.63	0.38%	123,189,700
Dec 17, 2025	2.61	2.63	2.58	2.62	2.62	0.38%	125,893,753
Dec 16, 2025	2.65	2.66	2.59	2.61	2.61	-1.51%	166,602,690
Dec 15, 2025	2.66	2.68	2.64	2.65	2.65	-0.75%	115,271,300
Dec 12, 2025	2.66	2.68	2.65	2.67	2.67	0.38%	109,252,000
Dec 11, 2025	2.71	2.72	2.65	2.66	2.66	-1.85%	153,201,599
Dec 10, 2025	2.69	2.72	2.67	2.71	2.71	0.74%	137,537,600
Dec 9, 2025	2.72	2.73	2.69	2.69	2.69	-1.47%	122,488,700
Dec 8, 2025	2.74	2.76	2.72	2.73	2.73	-0.36%	132,058,200
Dec 5, 2025	2.69	2.74	2.68	2.74	2.74	1.48%	152,039,900
Dec 4, 2025	2.71	2.73	2.68	2.70	2.70	-0.37%	138,127,500
Dec 3, 2025	2.75	2.75	2.71	2.71	2.71	-1.45%	134,593,089
Dec 2, 2025	2.77	2.78	2.73	2.75	2.75	-1.08%	143,240,400
Dec 1, 2025	2.75	2.78	2.74	2.78	2.78	0.72%	148,620,387
Nov 28, 2025	2.75	2.76	2.71	2.76	2.76	0.73%	144,623,500
Nov 27, 2025	2.75	2.77	2.73	2.74	2.74	-0.36%	124,493,900