SHA:603070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.61	11.62	11.33	11.43	11.43	-1.55%	1,519,268
Aug 21, 2026	11.52	11.62	11.38	11.61	11.61	-	1,990,494
Aug 20, 2026	11.46	11.63	11.34	11.61	11.61	2.47%	1,751,839
Aug 19, 2026	11.65	11.65	11.30	11.33	11.33	-2.91%	2,041,146
Aug 18, 2026	11.85	11.85	11.54	11.67	11.67	-0.93%	1,988,746
Aug 17, 2026	11.70	11.84	11.52	11.78	11.78	1.64%	2,136,400
Aug 14, 2026	11.75	11.75	11.50	11.59	11.59	-0.94%	2,334,894
Aug 13, 2026	11.69	11.96	11.65	11.70	11.70	0.26%	2,764,764
Aug 12, 2026	11.70	11.78	11.63	11.67	11.67	0.09%	2,022,821
Aug 11, 2026	11.83	11.95	11.62	11.66	11.66	-1.19%	2,145,100
Aug 10, 2026	11.53	11.83	11.38	11.80	11.80	2.52%	2,455,394
Aug 7, 2026	11.62	11.64	11.33	11.51	11.51	-0.95%	1,765,900
Aug 6, 2026	11.60	11.71	11.38	11.62	11.62	-0.68%	2,277,066
Aug 5, 2026	11.69	11.75	11.61	11.70	11.70	0.52%	2,787,300
Aug 4, 2026	11.54	11.72	11.52	11.64	11.64	0.69%	2,927,693
Aug 3, 2026	11.23	11.71	11.16	11.56	11.56	3.68%	4,017,000
Jul 31, 2026	11.09	11.21	10.98	11.15	11.15	1.36%	2,333,400
Jul 30, 2026	11.13	11.25	10.91	11.00	11.00	-0.63%	2,244,400
Jul 29, 2026	10.86	11.11	10.85	11.07	11.07	1.37%	1,989,406
Jul 28, 2026	10.80	11.05	10.80	10.92	10.92	0.18%	2,008,600
Jul 27, 2026	10.50	10.91	10.45	10.90	10.90	3.22%	1,953,067
Jul 24, 2026	10.70	10.80	10.50	10.56	10.56	-2.85%	2,018,994
Jul 23, 2026	10.34	10.91	10.20	10.87	10.87	4.92%	3,139,725
Jul 22, 2026	10.45	10.71	10.30	10.36	10.36	-2.26%	2,082,200
Jul 21, 2026	10.48	10.60	9.90	10.60	10.60	1.15%	4,366,802
Jul 20, 2026	11.04	11.18	10.30	10.48	10.48	-4.38%	4,431,600
Jul 17, 2026	10.90	11.25	10.88	10.96	10.96	-1.53%	3,676,700
Jul 16, 2026	11.14	11.32	10.98	11.13	11.13	-0.09%	2,463,800
Jul 15, 2026	10.97	11.35	10.97	11.14	11.14	-0.18%	2,550,200
Jul 14, 2026	10.86	11.18	10.74	11.16	11.16	2.76%	2,978,300
Jul 13, 2026	11.42	11.47	10.86	10.86	10.86	-5.40%	2,856,000
Jul 10, 2026	11.33	11.64	11.11	11.48	11.48	1.15%	3,900,046
Jul 9, 2026	11.43	11.46	10.94	11.35	11.35	0.27%	4,142,100
Jul 8, 2026	11.75	11.75	11.32	11.32	11.32	-3.25%	3,666,500
Jul 7, 2026	12.31	12.39	11.60	11.70	11.70	-4.02%	5,139,428
Jul 6, 2026	13.25	13.25	12.19	12.19	12.19	-6.09%	6,759,195
Jul 3, 2026	12.75	13.19	12.49	12.98	12.98	3.92%	6,152,565
Jul 2, 2026	12.60	12.85	12.47	12.49	12.49	-0.64%	4,761,845
Jul 1, 2026	12.80	12.80	12.31	12.57	12.57	-0.08%	5,146,200
Jun 30, 2026	12.65	12.73	12.31	12.58	12.58	1.29%	4,435,991
Jun 29, 2026	12.72	12.76	12.31	12.42	12.42	-1.82%	5,705,603
Jun 26, 2026	13.13	13.45	12.64	12.65	12.65	-3.95%	8,921,410
Jun 25, 2026	13.87	14.05	13.15	13.17	13.17	-6.20%	11,279,400
Jun 24, 2026	15.00	15.00	13.90	14.04	14.04	-8.12%	13,001,100
Jun 23, 2026	14.68	15.28	14.42	15.28	15.28	3.87%	14,927,723
Jun 22, 2026	15.70	15.87	14.71	14.71	14.71	-9.98%	15,503,578
Jun 18, 2026	17.97	17.97	16.34	16.34	16.34	-9.97%	9,657,100
Jun 17, 2026	17.19	18.25	17.13	18.15	18.15	6.76%	14,096,390
Jun 16, 2026	16.70	17.55	16.28	17.00	17.00	5.99%	17,414,690
Jun 15, 2026	14.89	16.04	14.86	16.04	16.04	10.01%	3,721,105