SHA:603070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	16.13	17.22	16.05	16.56	16.48	2.73%	15,730,160
May 20, 2026	16.23	16.46	15.77	16.12	16.04	-1.77%	10,278,170
May 19, 2026	16.68	16.94	16.22	16.41	16.33	-1.32%	12,015,140
May 18, 2026	16.10	17.20	16.10	16.63	16.55	0.48%	15,606,900
May 15, 2026	16.10	17.29	16.10	16.55	16.47	-0.42%	19,243,240
May 14, 2026	18.71	18.71	16.40	16.62	16.54	-2.29%	31,910,730
May 13, 2026	17.01	17.01	17.01	17.01	16.92	10.03%	3,178,600
May 12, 2026	14.06	15.46	14.06	15.46	15.38	10.04%	5,770,702
May 11, 2026	13.80	14.33	13.75	14.05	13.98	2.03%	6,228,494
May 8, 2026	13.84	13.84	13.60	13.77	13.70	-0.22%	3,631,600
May 7, 2026	13.75	13.83	13.66	13.80	13.73	0.44%	3,700,250
May 6, 2026	13.90	13.95	13.63	13.74	13.67	-0.79%	5,464,404
Apr 30, 2026	14.73	14.78	13.65	13.85	13.78	-8.46%	12,328,410
Apr 29, 2026	14.90	15.19	14.62	15.13	15.05	1.54%	2,526,483
Apr 28, 2026	14.97	15.05	14.79	14.90	14.82	-0.47%	2,453,300
Apr 27, 2026	15.22	15.22	14.49	14.97	14.89	-1.06%	4,152,100
Apr 24, 2026	14.79	15.22	14.68	15.13	15.05	2.65%	3,684,400
Apr 23, 2026	14.95	15.13	14.66	14.74	14.67	-1.99%	3,278,714
Apr 22, 2026	15.01	15.24	14.86	15.04	14.96	-1.25%	3,015,300
Apr 21, 2026	15.31	15.31	15.11	15.23	15.15	-0.33%	2,565,241
Apr 20, 2026	15.06	15.30	15.06	15.28	15.20	0.66%	2,762,386
Apr 17, 2026	15.17	15.30	15.10	15.18	15.10	-0.46%	2,209,059
Apr 16, 2026	15.16	15.26	14.94	15.25	15.17	0.73%	2,252,329
Apr 15, 2026	15.17	15.35	15.05	15.14	15.06	-0.20%	2,944,202
Apr 14, 2026	14.96	15.18	14.87	15.17	15.09	1.40%	2,634,311
Apr 13, 2026	14.99	15.17	14.76	14.96	14.88	-1.45%	3,195,400
Apr 10, 2026	14.97	15.27	14.96	15.18	15.10	1.47%	2,862,500
Apr 9, 2026	14.90	15.00	14.81	14.96	14.88	-0.27%	2,530,600
Apr 8, 2026	14.60	15.00	14.34	15.00	14.92	4.75%	3,434,500
Apr 7, 2026	13.95	14.32	13.95	14.32	14.25	2.07%	2,175,500
Apr 3, 2026	14.51	14.51	13.95	14.03	13.96	-2.97%	2,689,000