SHA:603170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.82	14.73	13.64	14.59	-	6.03%	7,360,800
Aug 28, 2025	13.74	13.93	13.49	13.76	-	1.10%	3,113,595
Aug 27, 2025	13.92	13.92	13.61	13.61	-	-1.73%	2,618,200
Aug 26, 2025	13.71	13.97	13.71	13.85	-	0.36%	2,398,700
Aug 25, 2025	13.69	13.92	13.60	13.80	-	0.95%	3,152,347
Aug 22, 2025	13.65	13.68	13.48	13.67	-	0.29%	2,799,600
Aug 21, 2025	13.78	13.78	13.51	13.63	-	-1.09%	4,936,253
Aug 20, 2025	13.68	13.84	13.61	13.78	-	0.29%	2,881,800
Aug 19, 2025	13.56	13.84	13.56	13.74	-	1.55%	4,568,497
Aug 18, 2025	13.28	13.62	13.26	13.53	-	2.04%	6,056,398
Aug 15, 2025	13.13	13.27	13.11	13.26	-	0.84%	2,521,199
Aug 14, 2025	13.23	13.36	13.07	13.15	-	-0.45%	2,881,599
Aug 13, 2025	13.32	13.34	13.12	13.21	-	-0.08%	2,727,700
Aug 12, 2025	13.40	13.42	13.20	13.22	-	-1.42%	3,064,700
Aug 11, 2025	13.42	13.48	13.25	13.41	-	-0.45%	3,472,600
Aug 8, 2025	13.19	13.64	13.10	13.47	-	1.51%	9,187,798
Aug 7, 2025	12.76	13.35	12.73	13.27	-	3.83%	7,366,799
Aug 6, 2025	12.80	12.81	12.68	12.78	-	-0.23%	2,478,800
Aug 5, 2025	12.62	12.81	12.56	12.81	-	1.51%	2,596,900
Aug 4, 2025	12.65	12.68	12.50	12.62	-	-0.24%	2,363,100
Aug 1, 2025	12.54	12.73	12.53	12.65	-	0.88%	2,112,499
Jul 31, 2025	12.86	12.86	12.50	12.54	-	-2.34%	3,139,000
Jul 30, 2025	12.70	12.93	12.64	12.84	-	1.02%	3,319,400
Jul 29, 2025	12.68	12.76	12.60	12.71	-	0.24%	3,109,100
Jul 28, 2025	12.67	12.72	12.55	12.68	-	0.63%	2,616,860
Jul 25, 2025	12.59	12.70	12.55	12.60	-	0.16%	2,422,000
Jul 24, 2025	12.52	12.59	12.46	12.58	-	0.64%	2,765,380
Jul 23, 2025	12.56	12.62	12.45	12.50	-	-	2,969,800
Jul 22, 2025	12.37	12.56	12.29	12.50	-	1.38%	3,635,100
Jul 21, 2025	12.21	12.34	12.19	12.33	-	1.15%	3,049,000
Jul 18, 2025	12.18	12.20	12.10	12.19	-	0.41%	1,991,700
Jul 17, 2025	12.19	12.34	12.08	12.14	-	-0.25%	3,896,200
Jul 16, 2025	12.16	12.22	12.10	12.17	-	0.41%	2,861,800
Jul 15, 2025	12.43	12.50	12.03	12.12	-	-2.81%	6,117,299
Jul 14, 2025	12.46	12.48	12.41	12.47	-	-0.08%	2,833,900
Jul 11, 2025	12.52	12.59	12.42	12.48	-	-0.32%	2,904,000
Jul 10, 2025	12.47	12.59	12.42	12.52	-	-0.16%	1,918,700
Jul 9, 2025	12.54	12.67	12.50	12.54	-	-0.08%	1,991,700
Jul 8, 2025	12.43	12.55	12.43	12.55	-	0.97%	2,291,080
Jul 7, 2025	12.46	12.55	12.32	12.43	-	0.16%	2,047,780
Jul 4, 2025	12.51	12.54	12.39	12.41	-	-0.80%	1,688,000
Jul 3, 2025	12.35	12.54	12.32	12.51	-	0.97%	2,167,500
Jul 2, 2025	12.52	12.52	12.30	12.39	-	-0.72%	2,465,800
Jul 1, 2025	12.44	12.51	12.36	12.48	-	0.08%	1,483,100
Jun 30, 2025	12.44	12.48	12.34	12.47	-	0.32%	2,230,500
Jun 27, 2025	12.38	12.47	12.36	12.43	-	0.40%	1,722,950
Jun 26, 2025	12.44	12.48	12.35	12.38	-	-0.72%	1,626,100
Jun 25, 2025	12.40	12.56	12.27	12.47	-	0.89%	2,687,000
Jun 24, 2025	12.28	12.40	12.26	12.36	-	0.90%	2,883,750
Jun 23, 2025	12.20	12.30	12.07	12.25	-	0.25%	2,301,500