SHA:600970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.26	10.38	10.17	10.17	10.17	-0.29%	15,727,266
Mar 19, 2026	10.28	10.37	10.15	10.20	10.20	-2.11%	16,951,528
Mar 18, 2026	10.65	10.71	10.23	10.42	10.42	-2.07%	29,644,330
Mar 17, 2026	10.99	10.99	10.61	10.64	10.64	-2.21%	16,792,300
Mar 16, 2026	11.29	11.37	10.83	10.88	10.88	-4.14%	23,139,680
Mar 13, 2026	11.40	11.61	11.31	11.35	11.35	-0.44%	18,274,120
Mar 12, 2026	11.38	11.56	11.21	11.40	11.40	0.18%	22,288,590
Mar 11, 2026	11.03	11.41	10.85	11.38	11.38	2.89%	28,668,420
Mar 10, 2026	10.95	11.07	10.84	11.06	11.06	1.28%	20,071,850
Mar 9, 2026	10.90	11.05	10.68	10.92	10.92	-1.36%	24,539,150
Mar 6, 2026	10.90	11.14	10.80	11.07	11.07	1.75%	16,040,300
Mar 5, 2026	10.90	11.09	10.78	10.88	10.88	0.46%	20,345,750
Mar 4, 2026	10.80	10.94	10.66	10.83	10.83	-0.55%	21,949,270
Mar 3, 2026	11.16	11.26	10.85	10.89	10.89	-2.33%	21,647,500
Mar 2, 2026	10.95	11.21	10.82	11.15	11.15	0.63%	24,518,102
Feb 27, 2026	11.05	11.22	10.98	11.08	11.08	-0.18%	12,850,160
Feb 26, 2026	10.95	11.28	10.94	11.10	11.10	1.37%	18,751,210
Feb 25, 2026	10.90	11.19	10.89	10.95	10.95	0.46%	23,487,610
Feb 24, 2026	10.72	10.95	10.63	10.90	10.90	2.73%	25,587,510
Feb 13, 2026	10.80	10.82	10.61	10.61	10.61	-1.76%	15,648,820
Feb 12, 2026	10.77	10.95	10.68	10.80	10.80	0.65%	15,968,030
Feb 11, 2026	10.66	10.85	10.65	10.73	10.73	0.28%	15,479,790
Feb 10, 2026	10.89	10.89	10.66	10.70	10.70	-1.20%	14,596,570
Feb 9, 2026	10.80	10.90	10.71	10.83	10.83	1.12%	16,252,310
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