SHA:603170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.74	13.89	13.35	13.68	13.68	1.11%	12,071,687
Sep 29, 2026	13.17	13.80	12.99	13.53	13.53	3.36%	11,599,700
Sep 28, 2026	12.39	13.54	12.39	13.09	13.09	6.25%	13,149,629
Sep 24, 2026	11.99	12.44	11.89	12.32	12.32	3.01%	4,074,600
Sep 23, 2026	12.11	12.11	11.92	11.96	11.96	-0.99%	2,039,800
Sep 22, 2026	11.99	12.19	11.94	12.08	12.08	0.83%	1,958,700
Sep 21, 2026	11.87	12.07	11.77	11.98	11.98	0.84%	2,228,700
Sep 18, 2026	11.92	12.06	11.87	11.88	11.88	-0.34%	1,591,100
Sep 17, 2026	11.87	12.03	11.83	11.92	11.92	-0.75%	1,532,182
Sep 16, 2026	11.90	12.01	11.80	12.01	12.01	0.76%	1,323,100
Sep 15, 2026	12.06	12.06	11.87	11.92	11.92	-0.83%	1,177,500
Sep 14, 2026	12.01	12.16	11.98	12.02	12.02	-0.17%	1,222,000
Sep 11, 2026	12.57	12.57	12.11	12.19	12.04	-3.10%	2,398,400
Sep 10, 2026	12.65	12.68	12.38	12.58	12.43	-1.02%	2,416,300
Sep 9, 2026	12.82	12.90	12.62	12.71	12.55	-0.94%	1,715,800
Sep 8, 2026	12.86	12.96	12.68	12.83	12.67	-0.16%	3,077,715
Sep 7, 2026	12.87	12.98	12.75	12.85	12.69	-0.16%	2,481,600
Sep 4, 2026	12.55	12.93	12.55	12.87	12.71	2.80%	3,405,800
Sep 3, 2026	12.48	12.84	12.48	12.52	12.37	0.48%	2,967,020
Sep 2, 2026	12.56	12.56	12.35	12.46	12.31	-0.95%	2,011,799
Sep 1, 2026	12.37	12.75	12.33	12.58	12.43	2.03%	3,593,184
Aug 31, 2026	12.50	12.58	12.28	12.33	12.18	-	2,522,900
Aug 28, 2026	12.31	12.40	12.27	12.33	12.18	-0.08%	1,639,000
Aug 27, 2026	12.23	12.37	12.18	12.34	12.19	0.90%	2,217,500
Aug 26, 2026	12.40	12.51	12.20	12.23	12.08	-1.61%	2,636,584
Aug 25, 2026	12.27	12.48	12.27	12.43	12.28	0.81%	1,816,400
Aug 24, 2026	12.31	12.35	12.12	12.33	12.18	0.41%	1,944,200
Aug 21, 2026	12.58	12.58	12.22	12.28	12.13	-2.46%	2,006,900
Aug 20, 2026	12.39	12.59	12.31	12.59	12.44	1.86%	3,497,000
Aug 19, 2026	12.63	12.67	12.30	12.36	12.21	-1.90%	2,221,500
Aug 18, 2026	12.73	12.85	12.50	12.60	12.44	-0.71%	2,720,300
Aug 17, 2026	12.65	12.69	12.45	12.69	12.53	0.32%	2,777,600
Aug 14, 2026	12.90	12.93	12.56	12.65	12.49	-1.63%	3,380,900
Aug 13, 2026	13.05	13.05	12.78	12.86	12.70	-1.46%	4,033,500
Aug 12, 2026	13.23	13.23	12.94	13.05	12.89	-1.51%	3,051,400
Aug 11, 2026	13.33	13.70	13.20	13.25	13.09	-0.67%	2,463,150
Aug 10, 2026	12.90	13.45	12.90	13.34	13.18	2.69%	4,346,953
Aug 7, 2026	13.00	13.00	12.73	12.99	12.83	-0.15%	2,741,180
Aug 6, 2026	13.08	13.14	12.82	13.01	12.85	-0.91%	3,014,700
Aug 5, 2026	13.21	13.27	13.08	13.13	12.97	-0.15%	2,814,300
Aug 4, 2026	13.09	13.30	13.05	13.15	12.99	0.46%	3,388,200
Aug 3, 2026	13.32	13.49	13.06	13.09	12.93	-1.58%	5,009,200
Jul 31, 2026	12.85	13.48	12.85	13.30	13.14	-0.23%	8,682,935
Jul 30, 2026	12.54	13.85	12.52	13.33	13.17	5.88%	13,170,282
Jul 29, 2026	12.26	12.83	12.18	12.59	12.44	3.37%	4,094,747
Jul 28, 2026	11.71	12.36	11.62	12.18	12.03	4.19%	3,899,153
Jul 27, 2026	11.42	12.02	11.30	11.69	11.55	2.36%	4,768,441
Jul 24, 2026	11.67	11.81	11.42	11.42	11.28	-2.64%	1,904,944
Jul 23, 2026	11.75	11.78	11.61	11.73	11.59	-0.42%	1,745,900
Jul 22, 2026	12.03	12.20	11.72	11.78	11.64	-2.32%	2,542,453