SHA:600965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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