SHA:603170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.65	12.79	12.52	12.74	12.74	0.71%	1,952,683
Mar 26, 2026	12.82	13.01	12.63	12.65	12.65	-1.56%	1,969,666
Mar 25, 2026	12.69	12.94	12.60	12.85	12.85	1.50%	1,971,300
Mar 24, 2026	12.50	12.66	12.29	12.66	12.66	3.01%	1,957,866
Mar 23, 2026	13.00	13.02	12.23	12.29	12.29	-5.68%	4,263,300
Mar 20, 2026	13.21	13.33	13.03	13.03	13.03	-1.36%	2,044,700
Mar 19, 2026	13.35	13.45	13.18	13.21	13.21	-1.71%	1,754,675
Mar 18, 2026	13.54	13.58	13.30	13.44	13.44	-0.74%	1,906,696
Mar 17, 2026	13.68	13.92	13.53	13.54	13.54	-1.60%	2,064,693
Mar 16, 2026	13.69	13.86	13.64	13.76	13.76	0.36%	2,213,653
Mar 13, 2026	13.76	13.89	13.63	13.71	13.71	-0.36%	1,638,982
Mar 12, 2026	13.85	14.14	13.71	13.76	13.76	-0.58%	2,197,900
Mar 11, 2026	13.96	13.96	13.79	13.84	13.84	-0.43%	2,415,800
Mar 10, 2026	13.62	14.02	13.58	13.90	13.90	2.58%	3,627,000
Mar 9, 2026	13.61	13.74	13.44	13.55	13.55	-0.81%	2,785,250
Mar 6, 2026	13.42	13.71	13.38	13.66	13.66	1.79%	2,431,064
Mar 5, 2026	13.60	13.70	13.40	13.42	13.42	-1.32%	2,501,500
Mar 4, 2026	13.79	13.82	13.41	13.60	13.60	-1.31%	3,300,660
Mar 3, 2026	13.90	14.29	13.72	13.78	13.78	-1.29%	3,646,453
Mar 2, 2026	14.00	14.07	13.70	13.96	13.96	-0.99%	5,166,800
Feb 27, 2026	14.11	14.14	14.01	14.10	14.10	0.14%	2,557,200
Feb 26, 2026	14.16	14.18	14.02	14.08	14.08	0.07%	2,121,000
Feb 25, 2026	14.09	14.26	14.05	14.07	14.07	0.14%	2,862,600
Feb 24, 2026	14.21	14.27	13.99	14.05	14.05	-0.64%	3,130,300
Feb 13, 2026	14.24	14.44	14.10	14.14	14.14	-0.56%	2,575,856
Feb 12, 2026	14.41	14.45	14.21	14.22	14.22	-1.59%	2,463,053
Feb 11, 2026	14.64	14.65	14.34	14.45	14.45	-1.16%	2,822,700
Feb 10, 2026	15.13	15.15	14.55	14.62	14.62	-2.92%	3,359,458
Feb 9, 2026	14.95	15.14	14.81	15.06	15.06	0.80%	4,748,700
Feb 6, 2026	14.76	15.29	14.62	14.94	14.94	0.61%	6,848,358
Feb 5, 2026	14.25	15.00	14.03	14.85	14.85	4.36%	8,791,500
Feb 4, 2026	14.20	14.33	14.09	14.23	14.23	0.64%	3,099,600
Feb 3, 2026	14.26	14.39	13.90	14.14	14.14	-0.56%	4,843,300
Feb 2, 2026	14.15	14.85	14.01	14.22	14.22	-	6,548,100
Jan 30, 2026	14.15	14.38	14.03	14.22	14.22	-0.14%	3,267,500
Jan 29, 2026	13.91	14.29	13.76	14.24	14.24	2.37%	4,412,600
Jan 28, 2026	14.00	14.25	13.85	13.91	13.91	-0.93%	3,882,069
Jan 27, 2026	14.52	14.52	13.90	14.04	14.04	-3.44%	5,975,800
Jan 26, 2026	14.71	14.84	14.35	14.54	14.54	-1.42%	4,142,747
Jan 23, 2026	14.80	15.18	14.50	14.75	14.75	-0.34%	5,548,647
Jan 22, 2026	14.76	14.93	14.64	14.80	14.80	0.27%	2,444,500
Jan 21, 2026	14.88	14.99	14.62	14.76	14.76	-0.81%	3,270,700
Jan 20, 2026	15.24	15.42	14.87	14.88	14.88	-2.36%	6,479,600
Jan 19, 2026	14.83	15.50	14.73	15.24	15.24	3.46%	5,995,400
Jan 16, 2026	15.09	15.09	14.38	14.73	14.73	-2.13%	6,987,242
Jan 15, 2026	15.18	15.34	14.99	15.05	15.05	-1.31%	4,996,399
Jan 14, 2026	15.35	15.55	15.07	15.25	15.25	0.39%	6,125,700
Jan 13, 2026	15.58	15.60	15.15	15.19	15.19	-2.50%	5,459,600
Jan 12, 2026	15.00	15.58	15.00	15.58	15.58	4.85%	6,197,100
Jan 9, 2026	14.94	15.28	14.86	14.86	14.86	-1.00%	3,902,200