SHA:600965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.82	2.83	2.73	2.77	2.77	-2.46%	6,457,600
Sep 10, 2026	2.94	2.94	2.84	2.84	2.84	-3.73%	7,743,600
Sep 9, 2026	2.95	3.10	2.88	2.95	2.95	-0.67%	12,289,100
Sep 8, 2026	2.91	2.98	2.89	2.97	2.97	1.71%	11,836,503
Sep 7, 2026	2.91	3.00	2.89	2.92	2.92	0.34%	7,384,460
Sep 4, 2026	2.80	2.94	2.78	2.91	2.91	3.93%	10,069,353
Sep 3, 2026	2.85	2.86	2.77	2.80	2.80	-1.41%	5,425,100
Sep 2, 2026	2.88	2.92	2.82	2.84	2.84	-3.07%	8,690,900
Sep 1, 2026	2.77	2.96	2.75	2.93	2.93	5.02%	10,819,300
Aug 31, 2026	2.87	2.89	2.79	2.79	2.79	-2.79%	8,169,400
Aug 28, 2026	2.83	2.89	2.79	2.87	2.87	-	8,166,590
Aug 27, 2026	2.76	2.91	2.75	2.87	2.87	3.61%	9,704,200
Aug 26, 2026	2.71	2.79	2.70	2.77	2.77	0.36%	6,960,300
Aug 25, 2026	2.72	2.82	2.72	2.76	2.76	0.36%	6,732,760
Aug 24, 2026	2.73	2.80	2.69	2.75	2.75	-0.36%	6,949,100
Aug 21, 2026	2.76	2.77	2.66	2.76	2.76	-1.08%	8,425,026
Aug 20, 2026	2.76	2.84	2.72	2.79	2.79	-1.41%	11,017,800
Aug 19, 2026	2.96	2.99	2.75	2.83	2.83	-7.21%	17,324,350
Aug 18, 2026	2.95	3.14	2.83	3.05	3.05	7.02%	23,137,520
Aug 17, 2026	2.61	2.85	2.60	2.85	2.85	10.04%	9,920,030
Aug 14, 2026	2.65	2.65	2.59	2.59	2.59	-2.26%	2,999,000
Aug 13, 2026	2.67	2.68	2.62	2.65	2.65	-0.38%	3,168,600
Aug 12, 2026	2.60	2.66	2.60	2.66	2.66	1.92%	2,681,640
Aug 11, 2026	2.64	2.64	2.59	2.61	2.61	-1.14%	2,713,200
Aug 10, 2026	2.56	2.64	2.55	2.64	2.64	2.72%	3,645,061
Aug 7, 2026	2.63	2.63	2.51	2.57	2.57	-2.28%	4,912,387
Aug 6, 2026	2.62	2.64	2.58	2.63	2.63	-0.38%	3,542,500
Aug 5, 2026	2.64	2.65	2.60	2.64	2.64	-	2,626,300
Aug 4, 2026	2.65	2.67	2.62	2.64	2.64	-0.75%	3,287,100
Aug 3, 2026	2.62	2.66	2.61	2.66	2.66	1.14%	2,474,590
Jul 31, 2026	2.60	2.64	2.57	2.63	2.63	1.94%	2,508,000
Jul 30, 2026	2.59	2.65	2.54	2.58	2.58	-	4,597,074
Jul 29, 2026	2.51	2.67	2.51	2.58	2.58	3.61%	5,584,800
Jul 28, 2026	2.44	2.53	2.44	2.49	2.49	1.22%	2,902,103
Jul 27, 2026	2.37	2.47	2.37	2.46	2.46	1.65%	3,205,479
Jul 24, 2026	2.45	2.48	2.39	2.42	2.42	-2.42%	3,664,000
Jul 23, 2026	2.39	2.48	2.39	2.48	2.48	3.33%	3,221,800
Jul 22, 2026	2.42	2.46	2.39	2.40	2.40	-2.44%	3,609,100
Jul 21, 2026	2.47	2.50	2.38	2.46	2.46	-1.20%	5,283,490
Jul 20, 2026	2.61	2.65	2.44	2.49	2.49	-4.60%	5,815,930
Jul 17, 2026	2.70	2.75	2.57	2.61	2.61	-3.33%	4,692,900
Jul 16, 2026	2.65	2.75	2.63	2.70	2.70	1.50%	4,229,600
Jul 15, 2026	2.62	2.70	2.60	2.66	2.66	-	3,907,800
Jul 14, 2026	2.59	2.67	2.58	2.66	2.66	1.53%	3,712,801
Jul 13, 2026	2.73	2.74	2.60	2.62	2.62	-4.03%	4,034,486
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