SHA:600965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.68	2.73	2.59	2.73	2.73	3.02%	5,245,100
Jul 9, 2026	2.65	2.77	2.60	2.65	2.65	0.38%	6,953,400
Jul 8, 2026	2.61	2.67	2.52	2.64	2.64	1.93%	3,573,960
Jul 7, 2026	2.69	2.71	2.57	2.59	2.59	-4.78%	4,934,662
Jul 6, 2026	2.84	2.84	2.69	2.72	2.72	-2.86%	6,877,300
Jul 3, 2026	2.75	2.82	2.70	2.80	2.80	1.82%	4,725,713
Jul 2, 2026	2.70	2.80	2.69	2.75	2.75	2.61%	6,855,390
Jul 1, 2026	2.58	2.68	2.53	2.68	2.68	5.10%	7,123,620
Jun 30, 2026	2.66	2.69	2.51	2.55	2.55	-1.54%	6,569,290
Jun 29, 2026	2.55	2.59	2.52	2.59	2.59	4.86%	2,769,634
Jun 26, 2026	2.59	2.59	2.44	2.47	2.47	-3.89%	5,332,300
Jun 25, 2026	2.62	2.65	2.57	2.57	2.57	-4.81%	6,892,460
Jun 24, 2026	2.87	2.97	2.70	2.70	2.70	-4.93%	11,478,500
Jun 23, 2026	2.73	2.84	2.72	2.84	2.84	5.19%	5,238,430
Jun 22, 2026	2.69	2.70	2.67	2.70	2.70	5.06%	8,855,004
Jun 18, 2026	2.67	2.69	2.57	2.57	2.57	-3.75%	6,452,601
Jun 17, 2026	2.72	2.75	2.67	2.67	2.67	-2.91%	6,279,250
Jun 16, 2026	2.69	2.76	2.59	2.75	2.75	1.10%	8,502,879
Jun 15, 2026	2.76	2.82	2.69	2.72	2.72	-1.09%	7,081,300
Jun 12, 2026	2.66	2.80	2.64	2.75	2.75	2.61%	7,949,662
Jun 11, 2026	2.77	2.82	2.68	2.68	2.68	-4.96%	9,781,800
Jun 10, 2026	2.94	2.96	2.82	2.82	2.82	-5.05%	8,408,700
Jun 9, 2026	2.93	3.01	2.86	2.97	2.97	1.71%	6,645,524
Jun 8, 2026	2.96	3.02	2.90	2.92	2.92	-2.99%	7,186,590
Jun 5, 2026	3.05	3.09	2.98	3.01	3.01	-1.63%	7,485,280
Jun 4, 2026	3.07	3.13	3.04	3.06	3.06	-1.61%	5,694,561
Jun 3, 2026	3.22	3.23	3.07	3.11	3.11	-2.81%	8,783,889
Jun 2, 2026	3.31	3.33	3.16	3.20	3.20	-1.84%	8,946,100
Jun 1, 2026	3.21	3.28	3.07	3.26	3.26	1.56%	9,930,472
May 29, 2026	3.20	3.25	3.15	3.21	3.21	-0.62%	8,133,700
May 28, 2026	3.17	3.31	3.16	3.23	3.23	0.94%	8,772,951
May 27, 2026	3.13	3.21	3.08	3.20	3.20	1.59%	7,944,200
May 26, 2026	3.26	3.30	3.11	3.15	3.15	-3.67%	11,620,250
May 25, 2026	3.42	3.48	3.25	3.27	3.27	-3.54%	15,144,900
May 22, 2026	3.36	3.60	3.36	3.39	3.39	-1.74%	22,042,500
May 21, 2026	3.36	3.58	3.32	3.45	3.45	1.17%	31,528,000
May 20, 2026	3.51	3.51	3.26	3.41	3.41	2.10%	35,883,560
May 19, 2026	3.34	3.34	3.33	3.34	3.34	5.03%	7,884,654
May 18, 2026	2.98	3.18	2.98	3.18	3.18	4.95%	30,423,020
May 15, 2026	2.96	3.15	2.96	3.03	3.03	-0.98%	21,703,600
May 14, 2026	3.29	3.34	3.06	3.06	3.06	-4.97%	42,379,860
May 13, 2026	3.10	3.22	3.05	3.22	3.22	4.89%	24,352,580
May 12, 2026	3.04	3.10	2.98	3.07	3.07	-2.23%	50,553,200
May 11, 2026	3.11	3.20	3.11	3.14	3.14	-3.98%	81,440,380
May 8, 2026	3.27	3.27	3.27	3.27	3.27	-4.94%	803,200
May 7, 2026	3.44	3.44	3.44	3.44	3.44	-4.97%	288,000
May 6, 2026	3.62	3.62	3.62	3.62	3.62	-4.99%	1,555,400
Apr 30, 2026	3.81	3.81	3.81	3.81	3.81	-	-
Apr 29, 2026	3.81	3.81	3.81	3.81	3.81	-9.93%	6,816,300
Apr 28, 2026	4.23	4.23	4.23	4.23	4.23	-10.00%	1,072,600