SHA:603170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	15.19	15.21	14.73	15.01	15.01	-1.38%	5,167,000
Jan 7, 2026	14.88	15.77	14.88	15.22	15.22	2.35%	7,138,800
Jan 6, 2026	14.23	15.06	14.11	14.87	14.87	4.42%	6,125,979
Jan 5, 2026	14.28	14.36	14.01	14.24	14.24	-0.28%	3,005,100
Dec 31, 2025	14.20	14.39	14.20	14.28	14.28	0.56%	1,924,341
Dec 30, 2025	14.41	14.50	14.16	14.20	14.20	-2.07%	2,133,500
Dec 29, 2025	14.34	14.74	14.16	14.50	14.50	1.75%	3,292,981
Dec 26, 2025	14.48	14.54	14.23	14.25	14.25	-1.52%	1,725,386
Dec 25, 2025	14.65	14.68	14.43	14.47	14.47	-0.21%	2,005,100
Dec 24, 2025	14.61	14.70	14.39	14.50	14.50	-0.62%	1,739,300
Dec 23, 2025	14.86	15.00	14.57	14.59	14.59	-1.68%	1,780,700
Dec 22, 2025	14.71	15.08	14.71	14.84	14.84	0.34%	2,771,200
Dec 19, 2025	14.46	14.84	14.38	14.79	14.79	2.57%	2,408,600
Dec 18, 2025	14.80	14.81	14.42	14.42	14.42	-2.57%	2,670,400
Dec 17, 2025	14.32	14.95	14.32	14.80	14.80	2.21%	4,017,700
Dec 16, 2025	14.41	14.79	14.28	14.48	14.48	0.77%	4,677,302
Dec 15, 2025	14.28	14.55	14.20	14.37	14.37	1.55%	2,349,700
Dec 12, 2025	14.02	14.32	13.95	14.15	14.15	1.07%	2,275,200
Dec 11, 2025	14.35	14.35	14.00	14.00	14.00	-1.82%	1,777,900
Dec 10, 2025	14.22	14.44	14.19	14.26	14.26	-	1,736,255
Dec 9, 2025	14.18	14.36	14.08	14.26	14.26	0.28%	2,216,800
Dec 8, 2025	14.64	14.66	14.15	14.22	14.22	-2.74%	3,818,700
Dec 5, 2025	14.75	14.75	14.45	14.62	14.62	-0.95%	1,626,900
Dec 4, 2025	15.03	15.03	14.71	14.76	14.76	-1.86%	1,818,160