SHA:603070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.37	17.98	16.37	17.13	17.13	3.50%	12,787,195
May 27, 2026	16.78	17.13	16.19	16.55	16.55	-2.13%	9,139,107
May 26, 2026	16.99	17.63	16.82	16.91	16.91	-1.86%	9,987,344
May 25, 2026	17.11	17.50	16.60	17.23	17.23	1.95%	13,015,240
May 22, 2026	16.51	17.08	16.41	16.90	16.90	2.05%	12,858,933
May 21, 2026	16.13	17.22	16.05	16.56	16.56	2.73%	15,730,166
May 20, 2026	16.23	16.46	15.77	16.12	16.12	-1.77%	10,278,177
May 19, 2026	16.68	16.94	16.22	16.41	16.41	-1.32%	12,015,145
May 18, 2026	16.10	17.20	16.10	16.63	16.63	0.48%	15,606,902
May 15, 2026	16.10	17.29	16.10	16.55	16.55	-0.42%	19,243,240
May 14, 2026	18.71	18.71	16.40	16.62	16.62	-2.29%	31,910,732
May 13, 2026	17.01	17.01	17.01	17.01	17.01	10.03%	3,178,600
May 12, 2026	14.06	15.46	14.06	15.46	15.46	10.04%	5,770,702
May 11, 2026	13.80	14.33	13.75	14.05	14.05	2.03%	6,228,494
May 8, 2026	13.84	13.84	13.60	13.77	13.77	-0.22%	3,631,600
May 7, 2026	13.75	13.83	13.66	13.80	13.80	0.44%	3,700,250
May 6, 2026	13.90	13.95	13.63	13.74	13.74	-0.79%	5,464,404
Apr 30, 2026	14.73	14.78	13.65	13.85	13.85	-8.46%	12,328,416
Apr 29, 2026	14.90	15.19	14.62	15.13	15.13	1.54%	2,526,483
Apr 28, 2026	14.97	15.05	14.79	14.90	14.90	-0.47%	2,453,300
Apr 27, 2026	15.22	15.22	14.49	14.97	14.97	-1.06%	4,152,100
Apr 24, 2026	14.79	15.22	14.68	15.13	15.13	2.65%	3,684,400
Apr 23, 2026	14.95	15.13	14.66	14.74	14.74	-1.99%	3,278,714
Apr 22, 2026	15.01	15.24	14.86	15.04	15.04	-1.25%	3,015,300
Apr 21, 2026	15.31	15.31	15.11	15.23	15.23	-0.33%	2,565,241
Apr 20, 2026	15.06	15.30	15.06	15.28	15.28	0.66%	2,762,386
Apr 17, 2026	15.17	15.30	15.10	15.18	15.18	-0.46%	2,209,059
Apr 16, 2026	15.16	15.26	14.94	15.25	15.25	0.73%	2,252,329
Apr 15, 2026	15.17	15.35	15.05	15.14	15.14	-0.20%	2,944,202
Apr 14, 2026	14.96	15.18	14.87	15.17	15.17	1.40%	2,634,311
Apr 13, 2026	14.99	15.17	14.76	14.96	14.96	-1.45%	3,195,400
Apr 10, 2026	14.97	15.27	14.96	15.18	15.18	1.47%	2,862,500
Apr 9, 2026	14.90	15.00	14.81	14.96	14.96	-0.27%	2,530,600
Apr 8, 2026	14.60	15.00	14.34	15.00	15.00	4.75%	3,434,500
Apr 7, 2026	13.95	14.32	13.95	14.32	14.32	2.07%	2,175,500
Apr 3, 2026	14.51	14.51	13.95	14.03	14.03	-2.97%	2,689,000
Apr 2, 2026	14.78	14.92	14.34	14.46	14.46	-2.30%	2,545,400
Apr 1, 2026	14.86	14.91	14.66	14.80	14.80	1.65%	2,321,700
Mar 31, 2026	14.85	14.93	14.56	14.56	14.56	-2.08%	2,792,800
Mar 30, 2026	15.00	15.06	14.40	14.87	14.87	-1.91%	4,064,900
Mar 27, 2026	14.48	15.40	14.48	15.16	15.16	2.71%	5,204,970
Mar 26, 2026	14.86	15.16	14.61	14.76	14.76	-0.67%	4,130,400
Mar 25, 2026	14.54	15.00	14.50	14.86	14.86	1.92%	4,717,900
Mar 24, 2026	14.30	14.64	14.16	14.58	14.58	4.89%	6,394,600
Mar 23, 2026	14.51	14.81	13.82	13.90	13.90	-6.27%	7,587,000
Mar 20, 2026	15.49	15.52	14.80	14.83	14.83	-3.45%	4,513,980
Mar 19, 2026	15.65	15.69	15.28	15.36	15.36	-3.21%	4,892,700
Mar 18, 2026	15.50	15.90	15.50	15.87	15.87	2.19%	4,948,900
Mar 17, 2026	16.17	16.31	15.53	15.53	15.53	-3.30%	6,131,945
Mar 16, 2026	15.98	16.06	15.63	16.06	16.06	0.44%	6,490,635