SHA:600971 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	7.10	7.10	6.86	6.87	6.87	-4.72%	45,481,645
Feb 4, 2026	6.59	7.21	6.58	7.21	7.21	10.08%	57,358,300
Feb 3, 2026	6.52	6.64	6.51	6.55	6.55	0.92%	15,872,880
Feb 2, 2026	6.79	6.86	6.48	6.49	6.49	-6.21%	34,249,560
Jan 30, 2026	6.88	7.23	6.87	6.92	6.92	2.52%	50,915,581
Jan 29, 2026	6.68	6.84	6.66	6.75	6.75	0.45%	20,554,480
Jan 28, 2026	6.45	6.77	6.43	6.72	6.72	4.02%	27,951,240
Jan 27, 2026	6.57	6.57	6.38	6.46	6.46	-1.82%	15,507,350
Jan 26, 2026	6.50	6.59	6.44	6.58	6.58	1.23%	18,820,270
Jan 23, 2026	6.49	6.51	6.45	6.50	6.50	0.31%	10,252,590
Jan 22, 2026	6.40	6.50	6.37	6.48	6.48	1.09%	13,989,500
Jan 21, 2026	6.38	6.41	6.33	6.41	6.41	-	10,869,879
Jan 20, 2026	6.33	6.41	6.31	6.41	6.41	1.10%	12,344,010
Jan 19, 2026	6.30	6.35	6.29	6.34	6.34	0.63%	9,213,676
Jan 16, 2026	6.35	6.36	6.26	6.30	6.30	-0.47%	8,975,084
Jan 15, 2026	6.33	6.37	6.30	6.33	6.33	-0.47%	7,821,800
Jan 14, 2026	6.39	6.43	6.32	6.36	6.36	-0.63%	12,614,390
Jan 13, 2026	6.47	6.47	6.39	6.40	6.40	-1.23%	13,088,940
Jan 12, 2026	6.46	6.50	6.44	6.48	6.48	0.15%	12,215,730
Jan 9, 2026	6.39	6.49	6.38	6.47	6.47	0.78%	14,135,440
Jan 8, 2026	6.50	6.51	6.41	6.42	6.42	-0.62%	15,493,650
Jan 7, 2026	6.36	6.48	6.31	6.46	6.46	2.38%	22,826,930
Jan 6, 2026	6.25	6.32	6.24	6.31	6.31	1.12%	11,227,790
Jan 5, 2026	6.24	6.27	6.22	6.24	6.24	-	7,834,147
Dec 31, 2025	6.26	6.26	6.22	6.24	6.24	-0.16%	6,609,265
Dec 30, 2025	6.29	6.29	6.23	6.25	6.25	-0.32%	7,881,611
Dec 29, 2025	6.27	6.31	6.25	6.27	6.27	-	7,997,362
Dec 26, 2025	6.28	6.30	6.25	6.27	6.27	-0.32%	6,754,420
Dec 25, 2025	6.29	6.30	6.25	6.29	6.29	0.16%	5,288,007
Dec 24, 2025	6.24	6.29	6.20	6.28	6.28	0.64%	7,421,660
Dec 23, 2025	6.29	6.31	6.24	6.24	6.24	-0.79%	7,939,660
Dec 22, 2025	6.34	6.35	6.28	6.29	6.29	-0.47%	8,972,940
Dec 19, 2025	6.30	6.34	6.27	6.32	6.32	0.16%	8,910,127
Dec 18, 2025	6.29	6.34	6.28	6.31	6.31	0.64%	8,324,093
Dec 17, 2025	6.28	6.29	6.23	6.27	6.27	-0.32%	8,901,344
Dec 16, 2025	6.31	6.32	6.21	6.29	6.29	-	11,481,740
Dec 15, 2025	6.26	6.34	6.25	6.29	6.29	0.32%	14,420,800
Dec 12, 2025	6.35	6.38	6.24	6.27	6.27	-1.26%	23,541,640
Dec 11, 2025	6.43	6.43	6.32	6.35	6.35	-1.24%	19,478,990
Dec 10, 2025	6.50	6.51	6.39	6.43	6.43	-0.92%	15,466,650
Dec 9, 2025	6.62	6.62	6.47	6.49	6.49	-1.96%	11,137,050
Dec 8, 2025	6.74	6.76	6.62	6.62	6.62	-2.22%	13,225,260
Dec 5, 2025	6.75	6.79	6.70	6.77	6.77	-	5,942,847
Dec 4, 2025	6.85	6.86	6.75	6.77	6.77	-1.17%	7,033,164
Dec 3, 2025	6.79	6.88	6.77	6.85	6.85	0.88%	9,378,923
Dec 2, 2025	6.76	6.82	6.68	6.79	6.79	0.59%	7,384,896
Dec 1, 2025	6.75	6.79	6.73	6.75	6.75	0.15%	10,108,560
Nov 28, 2025	6.82	6.88	6.69	6.74	6.74	-1.17%	16,914,860
Nov 27, 2025	6.80	6.83	6.76	6.82	6.82	0.29%	5,363,541
Nov 26, 2025	6.83	6.87	6.78	6.80	6.80	-0.44%	7,852,286