SHA:603070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.65	11.65	11.33	11.39	11.39	-2.06%	1,733,800
Sep 10, 2026	11.84	11.84	11.55	11.63	11.63	-1.11%	1,574,566
Sep 9, 2026	11.93	11.95	11.72	11.76	11.76	-1.01%	1,605,200
Sep 8, 2026	11.93	11.93	11.81	11.88	11.88	-0.08%	1,551,000
Sep 7, 2026	12.00	12.00	11.78	11.89	11.89	0.68%	1,642,366
Sep 4, 2026	11.98	12.08	11.78	11.81	11.81	-0.42%	1,976,198
Sep 3, 2026	12.10	12.23	11.82	11.86	11.86	-1.17%	1,675,400
Sep 2, 2026	12.10	12.13	11.90	12.00	12.00	-0.74%	2,131,750
Sep 1, 2026	11.88	12.12	11.77	12.09	12.09	2.28%	3,199,600
Aug 31, 2026	11.80	11.84	11.66	11.82	11.82	0.51%	2,148,200
Aug 28, 2026	11.67	11.77	11.62	11.76	11.76	0.94%	1,430,500
Aug 27, 2026	11.62	11.67	11.52	11.65	11.65	0.17%	1,203,000
Aug 26, 2026	11.58	11.71	11.49	11.63	11.63	0.17%	1,378,514
Aug 25, 2026	11.41	11.69	11.33	11.61	11.61	1.57%	1,544,200
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