Hunan Copote Science Technology Co.,Ltd. (SHA:600476)
China · Delayed Price · Currency is CNY 8.78
+0.38 (4.52%)
Jul 31, 2026, 3:00 PM CST
SHA:600476 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.56 | 8.78 | 8.42 | 8.78 | 8.78 | 4.52% | 1,472,112 |
| Jul 30, 2026 | 8.45 | 8.58 | 8.23 | 8.40 | 8.40 | -0.83% | 1,142,000 |
| Jul 29, 2026 | 8.44 | 8.57 | 8.30 | 8.47 | 8.47 | 0.24% | 1,359,700 |
| Jul 28, 2026 | 8.07 | 8.46 | 8.07 | 8.45 | 8.45 | 3.17% | 1,052,588 |
| Jul 27, 2026 | 8.01 | 8.20 | 7.97 | 8.19 | 8.19 | 2.37% | 1,094,900 |
| Jul 24, 2026 | 7.90 | 8.11 | 7.89 | 8.00 | 8.00 | -0.87% | 1,490,400 |
| Jul 23, 2026 | 7.65 | 8.07 | 7.62 | 8.07 | 8.07 | 4.81% | 1,635,900 |
| Jul 22, 2026 | 7.63 | 7.86 | 7.60 | 7.70 | 7.70 | -0.77% | 1,492,300 |
| Jul 21, 2026 | 7.93 | 7.99 | 7.28 | 7.76 | 7.76 | -1.77% | 2,752,500 |
| Jul 20, 2026 | 8.60 | 8.71 | 7.78 | 7.90 | 7.90 | -7.49% | 2,188,800 |
| Jul 17, 2026 | 9.03 | 9.03 | 8.46 | 8.54 | 8.54 | -5.32% | 2,079,500 |
| Jul 16, 2026 | 8.74 | 9.13 | 8.64 | 9.02 | 9.02 | 2.38% | 1,958,100 |
| Jul 15, 2026 | 8.64 | 8.96 | 8.56 | 8.81 | 8.81 | 0.80% | 1,245,800 |
| Jul 14, 2026 | 8.61 | 8.75 | 8.40 | 8.74 | 8.74 | 1.39% | 1,450,000 |
| Jul 13, 2026 | 9.00 | 9.00 | 8.50 | 8.62 | 8.62 | -4.12% | 1,899,900 |
| Jul 10, 2026 | 8.76 | 9.10 | 8.58 | 8.99 | 8.99 | 1.47% | 1,660,109 |
| Jul 9, 2026 | 8.86 | 9.09 | 8.69 | 8.86 | 8.86 | - | 2,605,300 |
| Jul 8, 2026 | 8.61 | 8.91 | 8.50 | 8.86 | 8.86 | 3.02% | 1,596,100 |
| Jul 7, 2026 | 9.47 | 9.52 | 8.59 | 8.60 | 8.60 | -9.19% | 3,297,311 |
| Jul 6, 2026 | 9.50 | 9.96 | 9.28 | 9.47 | 9.47 | 0.85% | 3,676,811 |
| Jul 3, 2026 | 9.15 | 9.55 | 9.06 | 9.39 | 9.39 | 2.62% | 3,268,100 |
| Jul 2, 2026 | 8.98 | 9.39 | 8.92 | 9.15 | 9.15 | 1.78% | 2,593,300 |
| Jul 1, 2026 | 8.65 | 9.14 | 8.61 | 8.99 | 8.99 | 3.21% | 2,178,631 |
| Jun 30, 2026 | 8.36 | 8.76 | 8.36 | 8.71 | 8.71 | 3.20% | 2,662,400 |
| Jun 29, 2026 | 8.65 | 8.88 | 8.22 | 8.44 | 8.44 | -2.43% | 2,495,200 |
| Jun 26, 2026 | 8.78 | 8.90 | 8.50 | 8.65 | 8.65 | -2.81% | 3,613,800 |
| Jun 25, 2026 | 9.26 | 9.26 | 8.90 | 8.90 | 8.90 | -5.02% | 3,542,952 |
| Jun 24, 2026 | 9.86 | 9.98 | 9.37 | 9.37 | 9.37 | -4.97% | 2,484,672 |
| Jun 23, 2026 | 9.38 | 9.88 | 9.32 | 9.86 | 9.86 | 4.78% | 2,878,400 |
| Jun 22, 2026 | 9.81 | 9.81 | 9.22 | 9.41 | 9.41 | -3.09% | 4,123,800 |
| Jun 18, 2026 | 9.92 | 10.06 | 9.62 | 9.71 | 9.71 | -2.80% | 2,075,900 |
| Jun 17, 2026 | 10.26 | 10.35 | 9.88 | 9.99 | 9.99 | -3.94% | 2,489,300 |
| Jun 16, 2026 | 10.18 | 10.60 | 9.85 | 10.40 | 10.40 | 2.16% | 2,416,285 |
| Jun 15, 2026 | 10.16 | 10.45 | 10.10 | 10.18 | 10.18 | - | 1,541,300 |
| Jun 12, 2026 | 10.38 | 10.50 | 10.08 | 10.18 | 10.18 | -0.59% | 1,990,234 |
| Jun 11, 2026 | 10.42 | 10.50 | 10.15 | 10.24 | 10.24 | -2.48% | 2,034,800 |
| Jun 10, 2026 | 10.72 | 10.98 | 10.32 | 10.50 | 10.50 | -2.78% | 1,850,700 |
| Jun 9, 2026 | 11.05 | 11.05 | 10.64 | 10.80 | 10.80 | -0.37% | 1,806,600 |
| Jun 8, 2026 | 10.90 | 11.25 | 10.58 | 10.84 | 10.84 | -2.17% | 2,646,760 |
| Jun 5, 2026 | 11.01 | 11.29 | 10.91 | 11.08 | 11.08 | -0.18% | 2,233,900 |
| Jun 4, 2026 | 11.41 | 11.48 | 11.02 | 11.10 | 11.10 | -2.89% | 2,154,800 |
| Jun 3, 2026 | 11.89 | 11.89 | 11.40 | 11.43 | 11.43 | -3.87% | 3,136,100 |
| Jun 2, 2026 | 11.68 | 11.90 | 11.36 | 11.89 | 11.89 | 1.11% | 2,873,400 |
| Jun 1, 2026 | 11.20 | 11.76 | 11.00 | 11.76 | 11.76 | 5.00% | 2,985,000 |
| May 29, 2026 | 11.46 | 11.63 | 11.14 | 11.20 | 11.20 | -2.27% | 1,956,300 |
| May 28, 2026 | 11.30 | 11.71 | 11.23 | 11.46 | 11.46 | 1.15% | 2,341,340 |
| May 27, 2026 | 11.83 | 11.92 | 11.31 | 11.33 | 11.33 | -4.79% | 3,484,200 |
| May 26, 2026 | 11.90 | 12.18 | 11.75 | 11.90 | 11.90 | -0.34% | 2,347,250 |
| May 25, 2026 | 11.88 | 12.14 | 11.80 | 11.94 | 11.94 | -0.91% | 2,435,434 |
| May 22, 2026 | 12.01 | 12.18 | 11.60 | 12.05 | 12.05 | 1.18% | 2,629,520 |