Hunan Copote Science Technology Co.,Ltd. (SHA:600476)
China · Delayed Price · Currency is CNY 9.76
-0.16 (-1.61%)
Oct 8, 2026, 2:04 PM CST
SHA:600476 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 10.15 | 10.34 | 9.80 | 9.80 | 9.80 | -4.20% | 2,674,200 |
| Aug 12, 2026 | 9.74 | 10.36 | 9.71 | 10.23 | 10.23 | 3.96% | 3,411,200 |
| Aug 11, 2026 | 9.52 | 9.88 | 9.34 | 9.84 | 9.84 | 3.80% | 1,407,300 |
| Aug 10, 2026 | 9.40 | 9.48 | 9.22 | 9.48 | 9.48 | -0.11% | 1,026,002 |
| Aug 7, 2026 | 9.28 | 9.49 | 9.02 | 9.49 | 9.49 | 2.04% | 1,483,600 |
| Aug 6, 2026 | 8.99 | 9.30 | 8.95 | 9.30 | 9.30 | 4.03% | 1,932,541 |
| Aug 5, 2026 | 9.01 | 9.03 | 8.91 | 8.94 | 8.94 | -0.78% | 1,393,101 |
| Aug 4, 2026 | 8.94 | 9.13 | 8.91 | 9.01 | 9.01 | 0.33% | 1,533,800 |
| Aug 3, 2026 | 8.84 | 8.99 | 8.70 | 8.98 | 8.98 | 2.28% | 1,432,900 |
| 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 |