SHA:600965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	2.25	2.28	2.24	2.26	2.26	-	2,315,900
Oct 27, 2026	2.26	2.32	2.24	2.26	2.26	-0.44%	3,537,800
Oct 26, 2026	2.25	2.29	2.25	2.27	2.27	-	2,025,200
Oct 23, 2026	2.24	2.27	2.17	2.27	2.27	0.89%	4,963,800
Oct 22, 2026	2.31	2.31	2.25	2.25	2.25	-2.60%	3,181,560
Oct 21, 2026	2.27	2.36	2.27	2.31	2.31	2.21%	4,157,265
Oct 20, 2026	2.27	2.31	2.25	2.26	2.26	-0.44%	4,391,698
Oct 19, 2026	2.29	2.32	2.25	2.27	2.27	-2.16%	4,119,400
Oct 16, 2026	2.35	2.38	2.31	2.32	2.32	-	3,634,589
Oct 15, 2026	2.41	2.41	2.31	2.32	2.32	-4.53%	5,338,662
Oct 14, 2026	2.41	2.46	2.40	2.43	2.43	-	3,288,400
Oct 13, 2026	2.43	2.45	2.39	2.43	2.43	-1.22%	3,119,900
Oct 12, 2026	2.54	2.54	2.41	2.46	2.46	-3.15%	6,445,802
Oct 9, 2026	2.57	2.58	2.50	2.54	2.54	-0.78%	4,936,600
Oct 8, 2026	2.59	2.62	2.55	2.56	2.56	-0.39%	3,485,400
Sep 30, 2026	2.62	2.62	2.53	2.57	2.57	-1.15%	4,601,917
Sep 29, 2026	2.65	2.65	2.59	2.60	2.60	-2.26%	4,236,900
Sep 28, 2026	2.61	2.66	2.60	2.66	2.66	-1.12%	4,006,400
Sep 24, 2026	2.71	2.72	2.69	2.69	2.69	-	2,585,682
Sep 23, 2026	2.75	2.75	2.69	2.69	2.69	-2.18%	3,784,331
Sep 22, 2026	2.78	2.78	2.73	2.75	2.75	-0.72%	2,874,200
Sep 21, 2026	2.72	2.78	2.72	2.77	2.77	1.09%	2,835,518
Sep 18, 2026	2.71	2.76	2.70	2.74	2.74	0.37%	3,246,689
Sep 17, 2026	2.69	2.76	2.64	2.73	2.73	0.74%	5,646,500
Sep 16, 2026	2.71	2.76	2.69	2.71	2.71	0.37%	4,224,700
Sep 15, 2026	2.78	2.78	2.68	2.70	2.70	-2.17%	5,304,100
Sep 14, 2026	2.74	2.80	2.74	2.76	2.76	-0.36%	3,841,500
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