Hunan Copote Science Technology Co.,Ltd. (SHA:600476)
China · Delayed Price · Currency is CNY 9.79
-0.68 (-6.49%)
Oct 30, 2026, 3:00 PM CST
SHA:600476 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.59 | 10.59 | 9.79 | 9.79 | 9.79 | -6.49% | 1,996,200 |
| Oct 29, 2026 | 10.46 | 10.64 | 10.28 | 10.47 | 10.47 | 0.10% | 1,770,200 |
| Oct 28, 2026 | 10.25 | 10.75 | 10.25 | 10.46 | 10.46 | 2.05% | 2,748,800 |
| Oct 27, 2026 | 10.88 | 11.27 | 10.18 | 10.25 | 10.25 | -1.16% | 6,100,500 |
| Oct 26, 2026 | 9.91 | 10.37 | 9.90 | 10.37 | 10.37 | 9.97% | 2,218,300 |
| Oct 23, 2026 | 9.40 | 9.45 | 9.02 | 9.43 | 9.43 | -1.26% | 1,549,700 |
| Oct 22, 2026 | 9.69 | 10.08 | 9.48 | 9.55 | 9.55 | -0.21% | 1,955,600 |
| Oct 21, 2026 | 9.08 | 9.61 | 9.08 | 9.57 | 9.57 | 5.05% | 1,722,900 |
| Oct 20, 2026 | 8.87 | 9.13 | 8.84 | 9.11 | 9.11 | 2.36% | 509,100 |
| Oct 19, 2026 | 8.81 | 8.96 | 8.70 | 8.90 | 8.90 | 0.23% | 520,500 |
| Oct 16, 2026 | 8.81 | 9.06 | 8.81 | 8.88 | 8.88 | 1.02% | 338,900 |
| Oct 15, 2026 | 8.70 | 8.90 | 8.60 | 8.79 | 8.79 | -1.24% | 824,100 |
| Oct 14, 2026 | 9.37 | 9.37 | 8.89 | 8.90 | 8.90 | -5.12% | 1,663,401 |
| Oct 13, 2026 | 9.31 | 9.41 | 8.88 | 9.38 | 9.38 | -0.32% | 2,195,600 |
| Oct 12, 2026 | 9.88 | 9.91 | 9.20 | 9.41 | 9.41 | -5.05% | 1,915,100 |
| Oct 9, 2026 | 9.91 | 9.98 | 9.68 | 9.91 | 9.91 | 0.51% | 1,009,801 |
| Oct 8, 2026 | 9.92 | 10.01 | 9.71 | 9.86 | 9.86 | -0.60% | 944,400 |
| Sep 30, 2026 | 9.97 | 9.97 | 9.76 | 9.92 | 9.92 | 0.20% | 716,700 |
| Sep 29, 2026 | 9.88 | 9.96 | 9.84 | 9.90 | 9.90 | 0.71% | 436,008 |
| Sep 28, 2026 | 9.88 | 9.97 | 9.72 | 9.83 | 9.83 | -1.40% | 775,300 |
| Sep 24, 2026 | 10.24 | 10.33 | 9.97 | 9.97 | 9.97 | -2.64% | 1,243,192 |
| Sep 23, 2026 | 10.62 | 10.62 | 10.17 | 10.24 | 10.24 | -3.31% | 1,639,600 |
| Sep 22, 2026 | 10.28 | 10.62 | 10.28 | 10.59 | 10.59 | 3.12% | 2,094,901 |
| Sep 21, 2026 | 10.23 | 10.32 | 10.13 | 10.27 | 10.27 | 0.29% | 890,600 |
| Sep 18, 2026 | 10.26 | 10.49 | 10.02 | 10.24 | 10.24 | -0.10% | 2,126,189 |
| Sep 17, 2026 | 9.86 | 10.32 | 9.83 | 10.25 | 10.25 | 3.64% | 2,419,400 |
| Sep 16, 2026 | 9.84 | 10.06 | 9.82 | 9.89 | 9.89 | -0.10% | 1,243,500 |
| Sep 15, 2026 | 9.92 | 10.00 | 9.82 | 9.90 | 9.90 | -0.20% | 921,200 |
| Sep 14, 2026 | 9.90 | 10.02 | 9.85 | 9.92 | 9.92 | 0.61% | 659,501 |
| Sep 11, 2026 | 10.05 | 10.05 | 9.70 | 9.86 | 9.86 | -1.99% | 1,174,772 |
| Sep 10, 2026 | 10.14 | 10.23 | 10.03 | 10.06 | 10.06 | -1.66% | 664,000 |
| Sep 9, 2026 | 10.10 | 10.24 | 10.05 | 10.23 | 10.23 | 0.89% | 1,008,300 |
| Sep 8, 2026 | 10.02 | 10.14 | 9.87 | 10.14 | 10.14 | 1.81% | 981,600 |
| Sep 7, 2026 | 10.28 | 10.28 | 9.96 | 9.96 | 9.96 | -2.45% | 1,955,702 |
| Sep 4, 2026 | 10.35 | 10.35 | 10.15 | 10.21 | 10.21 | -0.49% | 1,113,500 |
| Sep 3, 2026 | 10.46 | 10.62 | 10.23 | 10.26 | 10.26 | -0.77% | 1,999,500 |
| Sep 2, 2026 | 9.98 | 10.59 | 9.98 | 10.34 | 10.34 | 2.99% | 3,392,800 |
| Sep 1, 2026 | 9.97 | 10.11 | 9.86 | 10.04 | 10.04 | 0.80% | 1,269,172 |
| Aug 31, 2026 | 9.72 | 9.96 | 9.57 | 9.96 | 9.96 | 3.21% | 1,323,900 |
| Aug 28, 2026 | 9.50 | 9.67 | 9.43 | 9.65 | 9.65 | 1.15% | 1,128,800 |
| Aug 27, 2026 | 9.61 | 9.65 | 9.32 | 9.54 | 9.54 | -0.93% | 1,554,192 |
| Aug 26, 2026 | 9.64 | 9.73 | 9.53 | 9.63 | 9.63 | 0.52% | 1,176,301 |
| Aug 25, 2026 | 9.44 | 9.60 | 9.36 | 9.58 | 9.58 | 1.91% | 693,300 |
| Aug 24, 2026 | 9.66 | 9.83 | 9.40 | 9.40 | 9.40 | -2.99% | 1,294,992 |
| Aug 21, 2026 | 9.31 | 9.69 | 9.21 | 9.69 | 9.69 | 3.42% | 1,585,392 |
| Aug 20, 2026 | 9.20 | 9.40 | 9.18 | 9.37 | 9.37 | 0.97% | 502,500 |
| Aug 19, 2026 | 9.59 | 9.59 | 9.22 | 9.28 | 9.28 | -3.33% | 986,300 |
| Aug 18, 2026 | 9.68 | 9.69 | 9.50 | 9.60 | 9.60 | -1.03% | 923,101 |
| Aug 17, 2026 | 9.65 | 9.70 | 9.51 | 9.70 | 9.70 | 0.94% | 898,800 |
| Aug 14, 2026 | 9.80 | 9.87 | 9.33 | 9.61 | 9.61 | -1.94% | 2,365,700 |