SHA:600170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	3.05	3.08	2.96	2.96	2.96	-4.21%	777,491,541
Sep 25, 2025	3.18	3.26	3.08	3.09	3.09	-4.92%	969,121,304
Sep 24, 2025	3.35	3.36	3.16	3.25	3.25	-7.14%	1,476,248,532
Sep 23, 2025	3.13	3.58	3.01	3.50	3.50	7.69%	2,150,949,874
Sep 22, 2025	3.15	3.64	3.14	3.25	3.25	-6.88%	1,727,429,512
Sep 19, 2025	3.66	3.74	3.49	3.49	3.49	-10.05%	815,661,875
Sep 18, 2025	3.54	3.88	3.53	3.88	3.88	9.92%	2,294,855,082
Sep 17, 2025	3.38	3.53	3.10	3.53	3.53	9.97%	2,192,762,851
Sep 16, 2025	3.21	3.21	3.21	3.21	3.21	9.93%	168,417,446
Sep 15, 2025	2.92	2.92	2.92	2.92	2.92	10.19%	188,565,570
Sep 12, 2025	2.41	2.65	2.40	2.65	2.65	9.96%	550,522,572
Sep 11, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	148,948,844
Sep 10, 2025	2.41	2.41	2.39	2.40	2.40	-	93,216,062
Sep 9, 2025	2.39	2.41	2.39	2.40	2.40	0.42%	135,797,893
Sep 8, 2025	2.39	2.41	2.38	2.39	2.39	-	151,037,236
Sep 5, 2025	2.39	2.40	2.37	2.39	2.39	-0.42%	184,206,126
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