SHA:603070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.91	15.00	14.70	14.76	14.76	-1.01%	8,124,506
Jan 22, 2026	14.83	15.11	14.66	14.91	14.91	0.27%	8,062,929
Jan 21, 2026	15.06	15.31	14.63	14.87	14.87	-3.69%	12,783,800
Jan 20, 2026	14.65	15.96	14.44	15.44	15.44	5.90%	17,015,790
Jan 19, 2026	14.30	14.68	14.11	14.58	14.58	1.67%	8,592,601
Jan 16, 2026	14.18	14.47	13.92	14.34	14.34	3.69%	9,510,330
Jan 15, 2026	13.80	13.93	13.70	13.83	13.83	-0.36%	4,550,300
Jan 14, 2026	13.71	14.30	13.56	13.88	13.88	2.81%	8,247,601
Jan 13, 2026	13.40	13.73	13.28	13.50	13.50	0.90%	4,830,543
Jan 12, 2026	13.27	13.40	13.18	13.38	13.38	1.13%	3,335,659
Jan 9, 2026	13.27	13.28	13.12	13.23	13.23	0.08%	2,283,575
Jan 8, 2026	13.07	13.30	13.07	13.22	13.22	0.61%	2,349,618
Jan 7, 2026	13.09	13.18	13.01	13.14	13.14	0.46%	2,712,734
Jan 6, 2026	13.10	13.14	13.00	13.08	13.08	0.31%	2,389,216
Jan 5, 2026	13.06	13.11	12.98	13.04	13.04	0.62%	2,670,642
Dec 31, 2025	13.01	13.08	12.87	12.96	12.96	-0.54%	2,236,647
Dec 30, 2025	13.05	13.15	12.96	13.03	13.03	-0.15%	1,835,700
Dec 29, 2025	12.93	13.16	12.92	13.05	13.05	0.15%	1,881,300
Dec 26, 2025	13.12	13.24	12.95	13.03	13.03	-1.14%	2,106,280
Dec 25, 2025	12.95	13.24	12.85	13.18	13.18	2.17%	3,040,200
Dec 24, 2025	12.79	12.90	12.66	12.90	12.90	1.34%	1,698,700
Dec 23, 2025	12.78	12.78	12.63	12.73	12.73	0.08%	1,076,400
Dec 22, 2025	12.73	12.88	12.61	12.72	12.72	0.47%	1,681,900
Dec 19, 2025	12.45	12.71	12.45	12.66	12.66	1.12%	1,359,147
Dec 18, 2025	12.40	12.65	12.40	12.52	12.52	0.08%	1,536,500
Dec 17, 2025	12.49	12.58	12.25	12.51	12.51	-0.48%	2,955,547
Dec 16, 2025	12.84	12.88	12.50	12.57	12.57	-2.10%	2,351,958
Dec 15, 2025	12.69	12.89	12.63	12.84	12.84	0.86%	2,444,800
Dec 12, 2025	12.66	12.88	12.66	12.73	12.73	0.24%	2,429,200
Dec 11, 2025	12.92	12.97	12.63	12.70	12.70	-1.40%	2,595,500
Dec 10, 2025	12.86	12.94	12.75	12.88	12.88	-0.23%	1,614,000
Dec 9, 2025	13.00	13.01	12.89	12.91	12.91	-0.69%	1,782,400
Dec 8, 2025	13.23	13.24	12.97	13.00	13.00	-1.14%	2,306,464
Dec 5, 2025	12.89	13.16	12.70	13.15	13.15	2.02%	1,935,800
Dec 4, 2025	13.03	13.08	12.84	12.89	12.89	-1.15%	1,649,439
Dec 3, 2025	13.15	13.15	12.95	13.04	13.04	-0.53%	1,286,101
Dec 2, 2025	13.16	13.17	12.97	13.11	13.11	-0.38%	1,388,113
Dec 1, 2025	12.96	13.28	12.95	13.16	13.16	1.70%	3,086,367
Nov 28, 2025	12.90	12.96	12.73	12.94	12.94	0.23%	1,920,332
Nov 27, 2025	12.83	12.93	12.78	12.91	12.91	0.62%	2,259,100
Nov 26, 2025	13.04	13.14	12.78	12.83	12.83	-1.46%	2,866,852
Nov 25, 2025	13.08	13.23	12.98	13.02	13.02	-0.46%	3,024,780
Nov 24, 2025	12.90	13.17	12.90	13.08	13.08	1.32%	3,060,848
Nov 21, 2025	13.74	13.84	12.87	12.91	12.91	-6.11%	5,402,400
Nov 20, 2025	13.98	14.08	13.72	13.75	13.75	-1.43%	2,119,300
Nov 19, 2025	14.30	14.33	13.80	13.95	13.95	-2.31%	2,686,800
Nov 18, 2025	14.56	14.59	14.18	14.28	14.28	-1.99%	2,471,200
Nov 17, 2025	14.50	14.57	14.27	14.57	14.57	0.69%	2,879,000
Nov 14, 2025	14.36	14.59	14.23	14.47	14.47	0.77%	2,734,200
Nov 13, 2025	14.27	14.42	14.24	14.36	14.36	0.21%	2,012,900