SHA:600170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.26	2.30	2.25	2.28	2.28	1.33%	152,988,509
Sep 3, 2026	2.25	2.28	2.25	2.25	2.25	-0.44%	114,828,987
Sep 2, 2026	2.27	2.28	2.24	2.26	2.26	-0.88%	109,179,300
Sep 1, 2026	2.25	2.29	2.24	2.28	2.28	0.44%	143,701,869
Aug 31, 2026	2.31	2.35	2.25	2.27	2.27	-0.87%	206,624,911
Aug 28, 2026	2.26	2.30	2.25	2.29	2.29	0.88%	136,399,511
Aug 27, 2026	2.28	2.28	2.24	2.27	2.27	-1.30%	142,375,500
Aug 26, 2026	2.28	2.30	2.27	2.30	2.30	0.88%	85,559,971
Aug 25, 2026	2.24	2.29	2.24	2.28	2.28	1.33%	106,495,574
Aug 24, 2026	2.25	2.26	2.24	2.25	2.25	-	61,094,818
Aug 21, 2026	2.26	2.27	2.23	2.25	2.25	-0.88%	70,591,850
Aug 20, 2026	2.23	2.28	2.22	2.27	2.27	1.79%	127,645,098
Aug 19, 2026	2.25	2.27	2.21	2.23	2.23	-1.33%	103,154,000
Aug 18, 2026	2.26	2.27	2.25	2.26	2.26	-	79,180,600
Aug 17, 2026	2.27	2.27	2.24	2.26	2.26	-	77,182,490
Aug 14, 2026	2.29	2.29	2.25	2.26	2.26	-1.31%	100,133,900
Aug 13, 2026	2.33	2.33	2.28	2.29	2.29	-1.72%	135,650,400
Aug 12, 2026	2.30	2.34	2.30	2.33	2.33	0.87%	114,556,200
Aug 11, 2026	2.32	2.34	2.30	2.31	2.31	-0.86%	81,184,860
Aug 10, 2026	2.31	2.34	2.29	2.33	2.33	0.87%	119,541,700
Aug 7, 2026	2.32	2.33	2.28	2.31	2.31	-0.86%	122,537,200
Aug 6, 2026	2.36	2.36	2.31	2.33	2.33	-0.85%	136,759,340
Aug 5, 2026	2.37	2.38	2.34	2.35	2.35	-1.26%	119,705,574
Aug 4, 2026	2.41	2.42	2.37	2.38	2.38	-0.83%	134,797,939
Aug 3, 2026	2.37	2.41	2.36	2.40	2.40	1.27%	130,270,703
Jul 31, 2026	2.35	2.37	2.33	2.37	2.37	0.85%	113,704,900
Jul 30, 2026	2.35	2.38	2.33	2.35	2.35	-	126,283,316
Jul 29, 2026	2.31	2.36	2.31	2.35	2.35	1.29%	122,360,555
Jul 28, 2026	2.32	2.34	2.30	2.32	2.32	-0.43%	97,968,338
Jul 27, 2026	2.29	2.34	2.28	2.33	2.33	1.30%	94,262,501
Jul 24, 2026	2.35	2.37	2.29	2.30	2.30	-2.54%	124,042,083
Jul 23, 2026	2.32	2.37	2.31	2.36	2.36	1.72%	128,016,152
Jul 22, 2026	2.32	2.33	2.28	2.32	2.32	-	111,507,979
Jul 21, 2026	2.30	2.34	2.30	2.32	2.32	0.43%	137,247,424
Jul 20, 2026	2.28	2.33	2.27	2.31	2.31	1.32%	148,560,630
Jul 17, 2026	2.33	2.36	2.26	2.28	2.28	-2.15%	157,026,229
Jul 16, 2026	2.31	2.38	2.30	2.33	2.33	1.30%	168,483,479
Jul 15, 2026	2.25	2.32	2.25	2.30	2.30	1.32%	115,759,500
Jul 14, 2026	2.23	2.27	2.21	2.27	2.27	2.25%	117,644,737
Jul 13, 2026	2.27	2.30	2.21	2.22	2.22	-2.63%	149,950,868
Jul 10, 2026	2.22	2.31	2.20	2.28	2.28	2.70%	184,038,214
Jul 9, 2026	2.22	2.24	2.20	2.22	2.22	-0.45%	86,542,200
Jul 8, 2026	2.21	2.24	2.20	2.23	2.23	0.45%	73,266,910
Jul 7, 2026	2.26	2.27	2.20	2.22	2.22	-2.20%	102,905,362
Jul 6, 2026	2.26	2.27	2.24	2.27	2.27	1.34%	102,675,121
Jul 3, 2026	2.22	2.26	2.21	2.24	2.24	0.90%	99,348,687
Jul 2, 2026	2.23	2.26	2.21	2.22	2.22	-0.89%	111,552,165
Jul 1, 2026	2.19	2.27	2.18	2.24	2.24	2.52%	136,144,417
Jun 30, 2026	2.23	2.24	2.19	2.22	2.19	-0.89%	115,529,904
Jun 29, 2026	2.22	2.25	2.16	2.24	2.20	0.45%	144,589,174