SHA:600170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	2.41	2.41	2.38	2.40	2.40	-0.41%	170,259,010
Sep 3, 2025	2.45	2.46	2.40	2.41	2.41	-1.63%	143,102,587
Sep 2, 2025	2.47	2.47	2.43	2.45	2.45	-0.81%	138,821,782
Sep 1, 2025	2.43	2.47	2.42	2.47	2.47	2.07%	224,303,981
Aug 29, 2025	2.44	2.48	2.41	2.42	2.42	-0.82%	199,116,155
Aug 28, 2025	2.43	2.47	2.39	2.44	2.44	0.41%	178,925,769
Aug 27, 2025	2.48	2.49	2.43	2.43	2.43	-2.41%	167,542,831
Aug 26, 2025	2.49	2.49	2.47	2.49	2.49	-	140,897,800
Aug 25, 2025	2.45	2.51	2.44	2.49	2.49	1.63%	322,205,775
Aug 22, 2025	2.42	2.45	2.40	2.45	2.45	1.24%	181,483,977
Aug 21, 2025	2.41	2.43	2.40	2.42	2.42	0.41%	153,666,475
Aug 20, 2025	2.39	2.41	2.39	2.41	2.41	0.42%	130,812,935
Aug 19, 2025	2.41	2.42	2.39	2.40	2.40	-0.41%	131,735,046
Aug 18, 2025	2.40	2.42	2.40	2.41	2.41	0.42%	149,206,290
Aug 15, 2025	2.40	2.41	2.39	2.40	2.40	0.42%	143,956,233
Aug 14, 2025	2.43	2.44	2.39	2.39	2.39	-1.65%	137,902,025
Aug 13, 2025	2.44	2.45	2.42	2.43	2.43	-	131,371,735
Aug 12, 2025	2.45	2.45	2.43	2.43	2.43	-0.82%	77,238,036
Aug 11, 2025	2.44	2.45	2.42	2.45	2.45	0.41%	93,220,557
Aug 8, 2025	2.41	2.44	2.41	2.44	2.44	1.24%	113,682,792
Aug 7, 2025	2.42	2.43	2.40	2.41	2.41	-	88,449,995
Aug 6, 2025	2.42	2.43	2.40	2.41	2.41	-0.82%	112,781,124
Aug 5, 2025	2.43	2.45	2.42	2.43	2.43	-	122,034,145
Aug 4, 2025	2.42	2.43	2.40	2.43	2.43	-	77,858,340
Aug 1, 2025	2.42	2.44	2.41	2.43	2.43	0.41%	79,016,878
Jul 31, 2025	2.47	2.48	2.41	2.42	2.42	-4.35%	152,081,336
Jul 30, 2025	2.52	2.55	2.51	2.53	2.47	-	133,541,021
Jul 29, 2025	2.51	2.53	2.50	2.53	2.47	0.80%	112,569,863
Jul 28, 2025	2.52	2.53	2.50	2.51	2.45	0.40%	117,173,032
Jul 25, 2025	2.54	2.54	2.49	2.50	2.44	-1.57%	148,308,673
Jul 24, 2025	2.52	2.56	2.49	2.54	2.48	0.79%	215,179,716
Jul 23, 2025	2.56	2.58	2.51	2.52	2.46	-1.18%	217,246,154
Jul 22, 2025	2.48	2.55	2.46	2.55	2.49	2.41%	289,904,380
Jul 21, 2025	2.43	2.51	2.43	2.49	2.43	2.47%	286,431,665
Jul 18, 2025	2.42	2.43	2.41	2.43	2.37	0.41%	71,729,030
Jul 17, 2025	2.43	2.43	2.41	2.42	2.36	-	66,702,646
Jul 16, 2025	2.44	2.45	2.41	2.42	2.36	-0.82%	84,831,451
Jul 15, 2025	2.47	2.47	2.42	2.44	2.38	-1.21%	119,856,118
Jul 14, 2025	2.47	2.49	2.46	2.47	2.41	-	123,089,484
Jul 11, 2025	2.47	2.48	2.45	2.47	2.41	-	146,253,207
Jul 10, 2025	2.42	2.48	2.42	2.47	2.41	2.07%	151,421,664
Jul 9, 2025	2.41	2.44	2.41	2.42	2.36	0.41%	149,307,154
Jul 8, 2025	2.40	2.42	2.39	2.41	2.35	-	83,941,925
Jul 7, 2025	2.40	2.41	2.39	2.41	2.35	0.42%	55,453,475
Jul 4, 2025	2.40	2.41	2.39	2.40	2.34	-	77,499,263
Jul 3, 2025	2.41	2.42	2.40	2.40	2.34	-0.83%	52,677,627
Jul 2, 2025	2.39	2.42	2.38	2.42	2.36	1.26%	133,562,556
Jul 1, 2025	2.40	2.40	2.38	2.39	2.33	-	61,237,588
Jun 30, 2025	2.40	2.41	2.38	2.39	2.33	-0.42%	71,959,448
Jun 27, 2025	2.40	2.41	2.39	2.40	2.34	0.42%	90,325,999