SHA:600970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	8.52	8.59	8.47	8.57	8.57	1.18%	14,979,080
May 21, 2026	8.66	8.78	8.47	8.47	8.47	-2.19%	23,388,710
May 20, 2026	8.68	8.75	8.52	8.66	8.66	-0.35%	23,728,160
May 19, 2026	8.67	8.69	8.58	8.69	8.69	0.70%	19,616,300
May 18, 2026	8.79	8.79	8.55	8.63	8.63	-1.71%	23,130,480
May 15, 2026	8.91	8.94	8.75	8.78	8.78	-1.46%	26,383,940
May 14, 2026	9.12	9.15	8.90	8.91	8.91	-2.30%	34,620,690
May 13, 2026	9.18	9.23	9.08	9.12	9.12	-0.55%	23,875,970
May 12, 2026	9.24	9.30	9.12	9.17	9.17	-0.86%	28,363,360
May 11, 2026	9.26	9.31	9.21	9.25	9.25	-0.11%	30,183,440
May 8, 2026	9.40	9.50	9.21	9.26	9.26	-3.24%	52,920,130
May 7, 2026	9.41	9.61	9.41	9.57	9.57	2.35%	44,047,810
May 6, 2026	9.34	9.38	9.26	9.35	9.35	0.21%	37,399,300
Apr 30, 2026	9.45	9.45	9.20	9.33	9.33	-1.79%	37,109,650
Apr 29, 2026	9.69	9.69	9.39	9.50	9.50	-4.81%	57,642,110
Apr 28, 2026	9.96	10.03	9.91	9.98	9.98	0.20%	16,238,100
Apr 27, 2026	10.10	10.13	9.94	9.96	9.96	-1.58%	22,229,230
Apr 24, 2026	10.12	10.18	10.06	10.12	10.12	-0.10%	14,145,380
Apr 23, 2026	10.18	10.26	10.07	10.13	10.13	-0.88%	21,780,000
Apr 22, 2026	10.43	10.43	10.18	10.22	10.22	-2.29%	22,972,000
Apr 21, 2026	10.48	10.54	10.40	10.46	10.46	-0.19%	19,318,630
Apr 20, 2026	10.57	10.76	10.47	10.48	10.48	-0.76%	26,815,430
Apr 17, 2026	10.62	10.66	10.41	10.56	10.56	-0.09%	18,021,440
Apr 16, 2026	10.51	10.65	10.44	10.57	10.57	-	20,682,610
Apr 15, 2026	10.42	10.83	10.40	10.57	10.57	1.44%	29,441,220
Apr 14, 2026	10.20	10.48	10.13	10.42	10.42	2.46%	28,788,750
Apr 13, 2026	10.68	10.73	10.15	10.17	10.17	-5.92%	42,309,450
Apr 10, 2026	11.15	11.19	10.78	10.81	10.81	-2.17%	33,491,050
Apr 9, 2026	11.00	11.27	11.00	11.05	11.05	-1.60%	37,081,420
Apr 8, 2026	10.86	11.27	10.86	11.23	11.23	5.84%	60,075,060
Apr 7, 2026	10.40	10.66	10.40	10.61	10.61	1.53%	25,392,220
Apr 3, 2026	10.52	10.56	10.28	10.45	10.45	-0.67%	20,945,190
Apr 2, 2026	10.41	10.63	10.28	10.52	10.52	1.35%	27,214,670
Apr 1, 2026	10.68	10.96	10.30	10.38	10.38	0.48%	28,414,850
Mar 31, 2026	10.35	10.49	10.31	10.33	10.33	-0.19%	16,373,850
Mar 30, 2026	9.94	10.43	9.85	10.35	10.35	3.29%	34,893,240
Mar 27, 2026	10.13	10.23	9.99	10.02	10.02	-2.05%	24,331,380
Mar 26, 2026	10.21	10.42	10.15	10.23	10.23	-0.58%	23,518,440
Mar 25, 2026	10.20	10.32	10.10	10.29	10.29	0.88%	19,117,310
Mar 24, 2026	9.89	10.20	9.86	10.20	10.20	4.72%	30,146,930
Mar 23, 2026	10.03	10.20	9.65	9.74	9.74	-4.23%	27,638,510
Mar 20, 2026	10.26	10.38	10.17	10.17	10.17	-0.29%	15,727,260
Mar 19, 2026	10.28	10.37	10.15	10.20	10.20	-2.11%	16,951,520
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