SHA:603070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	14.38	14.88	14.02	14.58	14.58	1.89%	8,146,386
Jun 11, 2026	15.71	16.16	14.31	14.31	14.31	-10.00%	10,001,637
Jun 10, 2026	16.50	16.50	15.62	15.90	15.90	-3.64%	6,135,061
Jun 9, 2026	16.69	16.82	16.17	16.50	16.50	-0.18%	6,421,900
Jun 8, 2026	16.99	17.00	16.33	16.53	16.53	-1.20%	10,854,168
Jun 5, 2026	15.25	16.73	14.51	16.73	16.73	9.99%	9,124,064
Jun 4, 2026	15.60	15.75	15.05	15.21	15.21	-3.00%	5,835,969
Jun 3, 2026	16.36	16.46	15.60	15.76	15.68	-4.19%	9,223,600
Jun 2, 2026	16.86	17.06	15.95	16.45	16.37	-2.95%	8,292,066
Jun 1, 2026	17.15	17.45	16.80	16.95	16.86	-1.63%	9,404,300
May 29, 2026	16.78	17.41	16.51	17.23	17.14	0.58%	11,276,040
May 28, 2026	16.37	17.98	16.37	17.13	17.04	3.50%	12,787,190
May 27, 2026	16.78	17.13	16.19	16.55	16.47	-2.13%	9,139,107
May 26, 2026	16.99	17.63	16.82	16.91	16.82	-1.86%	9,987,344
May 25, 2026	17.11	17.50	16.60	17.23	17.14	1.95%	13,015,240
May 22, 2026	16.51	17.08	16.41	16.90	16.81	2.05%	12,858,930