SHA:603170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.31	12.35	12.12	12.33	12.33	0.41%	1,944,200
Aug 21, 2026	12.58	12.58	12.22	12.28	12.28	-2.46%	2,006,900
Aug 20, 2026	12.39	12.59	12.31	12.59	12.59	1.86%	3,497,000
Aug 19, 2026	12.63	12.67	12.30	12.36	12.36	-1.90%	2,221,500
Aug 18, 2026	12.73	12.85	12.50	12.60	12.60	-0.71%	2,720,300
Aug 17, 2026	12.65	12.69	12.45	12.69	12.69	0.32%	2,777,600
Aug 14, 2026	12.90	12.93	12.56	12.65	12.65	-1.63%	3,380,900
Aug 13, 2026	13.05	13.05	12.78	12.86	12.86	-1.46%	4,033,500
Aug 12, 2026	13.23	13.23	12.94	13.05	13.05	-1.51%	3,051,400
Aug 11, 2026	13.33	13.70	13.20	13.25	13.25	-0.67%	2,463,150
Aug 10, 2026	12.90	13.45	12.90	13.34	13.34	2.69%	4,346,953
Aug 7, 2026	13.00	13.00	12.73	12.99	12.99	-0.15%	2,741,180
Aug 6, 2026	13.08	13.14	12.82	13.01	13.01	-0.91%	3,014,700
Aug 5, 2026	13.21	13.27	13.08	13.13	13.13	-0.15%	2,814,300
Aug 4, 2026	13.09	13.30	13.05	13.15	13.15	0.46%	3,388,200
Aug 3, 2026	13.32	13.49	13.06	13.09	13.09	-1.58%	5,009,200
Jul 31, 2026	12.85	13.48	12.85	13.30	13.30	-0.23%	8,682,935
Jul 30, 2026	12.54	13.85	12.52	13.33	13.33	5.88%	13,170,282
Jul 29, 2026	12.26	12.83	12.18	12.59	12.59	3.37%	4,094,747
Jul 28, 2026	11.71	12.36	11.62	12.18	12.18	4.19%	3,899,153
Jul 27, 2026	11.42	12.02	11.30	11.69	11.69	2.36%	4,768,441
Jul 24, 2026	11.67	11.81	11.42	11.42	11.42	-2.64%	1,904,944
Jul 23, 2026	11.75	11.78	11.61	11.73	11.73	-0.42%	1,745,900
Jul 22, 2026	12.03	12.20	11.72	11.78	11.78	-2.32%	2,542,453
Jul 21, 2026	12.32	12.37	11.90	12.06	12.06	-2.03%	3,689,056
Jul 20, 2026	12.48	12.54	12.19	12.31	12.31	-0.89%	2,934,887
Jul 17, 2026	12.71	13.12	12.35	12.42	12.42	-1.82%	3,858,342
Jul 16, 2026	12.46	12.72	12.28	12.65	12.65	1.28%	3,756,131
Jul 15, 2026	12.02	12.49	11.94	12.49	12.49	4.08%	3,480,100
Jul 14, 2026	11.74	12.07	11.74	12.00	12.00	2.65%	2,932,600
Jul 13, 2026	11.70	11.87	11.57	11.69	11.69	-	1,896,218
Jul 10, 2026	11.62	11.82	11.51	11.69	11.69	0.60%	1,507,782
Jul 9, 2026	11.97	11.97	11.51	11.62	11.62	-3.49%	2,334,900
Jul 8, 2026	11.83	12.06	11.63	12.04	12.04	2.12%	2,293,471
Jul 7, 2026	11.94	11.95	11.71	11.79	11.79	-1.26%	2,960,100
Jul 6, 2026	11.74	12.10	11.66	11.94	11.94	1.02%	4,301,887
Jul 3, 2026	11.74	11.95	11.70	11.82	11.82	0.77%	2,631,042
Jul 2, 2026	11.74	11.88	11.61	11.73	11.73	-0.17%	2,356,900
Jul 1, 2026	11.24	11.88	11.20	11.75	11.75	3.98%	3,068,200
Jun 30, 2026	11.49	11.54	11.25	11.30	11.30	-2.50%	2,263,883
Jun 29, 2026	11.31	11.65	10.78	11.59	11.59	2.20%	3,739,752
Jun 26, 2026	11.75	11.77	11.25	11.34	11.34	-3.49%	2,982,600
Jun 25, 2026	11.85	11.94	11.57	11.75	11.75	-0.76%	1,911,183
Jun 24, 2026	12.09	12.17	11.76	11.84	11.84	-1.99%	2,096,731
Jun 23, 2026	11.83	12.30	11.80	12.08	12.08	1.94%	2,672,100
Jun 22, 2026	11.60	11.87	11.33	11.85	11.85	0.77%	3,045,500
Jun 18, 2026	11.76	11.83	11.54	11.76	11.76	-	1,827,000
Jun 17, 2026	11.90	11.90	11.63	11.76	11.76	-1.18%	1,755,500
Jun 16, 2026	12.30	12.30	11.87	11.90	11.90	-2.70%	3,367,400
Jun 15, 2026	12.25	12.39	12.12	12.23	12.23	0.49%	3,259,600