SHA:600970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.94	10.94	10.69	10.71	10.71	-2.19%	18,979,380
Feb 5, 2026	11.00	11.21	10.90	10.95	10.95	-0.45%	21,018,690
Feb 4, 2026	10.85	11.11	10.76	11.00	11.00	1.38%	27,474,332
Feb 3, 2026	10.80	10.89	10.55	10.85	10.85	2.36%	27,037,188
Feb 2, 2026	11.32	11.39	10.58	10.60	10.60	-7.18%	58,074,884
Jan 30, 2026	11.25	11.59	11.11	11.42	11.42	1.33%	41,479,040
Jan 29, 2026	11.05	11.39	10.97	11.27	11.27	1.53%	37,292,700
Jan 28, 2026	10.88	11.24	10.82	11.10	11.10	1.46%	30,372,590
Jan 27, 2026	10.81	11.07	10.70	10.94	10.94	0.74%	27,763,190
Jan 26, 2026	10.75	11.06	10.73	10.86	10.86	0.84%	31,701,150
Jan 23, 2026	10.89	11.00	10.70	10.77	10.77	-1.37%	23,223,850
Jan 22, 2026	10.63	11.02	10.63	10.92	10.92	1.20%	26,465,442
Jan 21, 2026	10.85	10.86	10.64	10.79	10.79	-1.37%	26,755,990
Jan 20, 2026	10.66	10.94	10.57	10.94	10.94	3.11%	34,489,420
Jan 19, 2026	10.51	10.65	10.38	10.61	10.61	0.57%	23,626,150
Jan 16, 2026	10.67	10.91	10.54	10.55	10.55	-1.03%	30,734,880
Jan 15, 2026	10.51	10.84	10.42	10.66	10.66	1.04%	30,947,530
Jan 14, 2026	10.55	10.77	10.47	10.55	10.55	0.48%	42,514,830
Jan 13, 2026	10.37	10.61	10.33	10.50	10.50	0.96%	35,028,190
Jan 12, 2026	10.38	10.59	10.28	10.40	10.40	0.19%	30,139,935
Jan 9, 2026	10.26	10.50	10.18	10.38	10.38	1.37%	23,362,890
Jan 8, 2026	10.23	10.37	10.11	10.24	10.24	-0.19%	22,976,140
Jan 7, 2026	10.30	10.49	10.22	10.26	10.26	-0.87%	23,275,076
Jan 6, 2026	10.27	10.38	10.21	10.35	10.35	0.78%	23,820,250
Jan 5, 2026	10.40	10.46	10.22	10.27	10.27	-1.15%	25,948,030
Dec 31, 2025	10.30	10.46	10.26	10.39	10.39	0.58%	17,659,920
Dec 30, 2025	10.30	10.45	10.23	10.33	10.33	-0.29%	16,491,140
Dec 29, 2025	10.28	10.51	10.16	10.36	10.36	1.27%	22,240,210
Dec 26, 2025	10.28	10.33	10.15	10.23	10.23	-0.68%	17,478,240
Dec 25, 2025	10.48	10.55	10.28	10.30	10.30	-2.00%	20,690,200
Dec 24, 2025	10.25	10.60	10.23	10.51	10.51	2.44%	29,470,830
Dec 23, 2025	10.37	10.41	10.23	10.26	10.26	-0.39%	14,875,130
Dec 22, 2025	10.28	10.42	10.18	10.30	10.30	0.19%	22,736,592
Dec 19, 2025	10.15	10.35	10.13	10.28	10.28	0.88%	30,985,889
Dec 18, 2025	9.75	10.35	9.73	10.19	10.19	3.98%	65,308,717
Dec 17, 2025	9.35	9.84	9.32	9.80	9.80	4.59%	45,522,247
Dec 16, 2025	9.44	9.49	9.32	9.37	9.37	-0.95%	18,673,200
Dec 15, 2025	9.28	9.53	9.27	9.46	9.46	1.94%	22,498,520
Dec 12, 2025	9.28	9.35	9.24	9.28	9.28	-0.11%	16,992,650
Dec 11, 2025	9.34	9.40	9.26	9.29	9.29	-0.54%	14,489,250
Dec 10, 2025	9.28	9.38	9.25	9.34	9.34	0.54%	15,787,950
Dec 9, 2025	9.56	9.58	9.28	9.29	9.29	-2.93%	24,491,170
Dec 8, 2025	9.83	9.83	9.51	9.57	9.57	-2.45%	27,708,380
Dec 5, 2025	9.80	9.82	9.70	9.81	9.81	0.82%	15,985,395
Dec 4, 2025	9.73	9.79	9.67	9.73	9.73	-0.31%	14,965,861
Dec 3, 2025	9.65	9.85	9.61	9.76	9.76	0.83%	30,021,920
Dec 2, 2025	9.55	9.70	9.50	9.68	9.68	1.36%	26,965,754
Dec 1, 2025	9.29	9.60	9.23	9.55	9.55	2.58%	30,732,700
Nov 28, 2025	9.28	9.43	9.21	9.31	9.31	-	23,545,840
Nov 27, 2025	9.39	9.44	9.20	9.31	9.31	-2.10%	35,526,130