SHA:603170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.22	13.23	12.95	13.15	13.15	-0.45%	3,723,600
May 7, 2026	13.52	13.56	13.11	13.21	13.21	-2.51%	4,729,777
May 6, 2026	13.68	13.79	13.46	13.55	13.55	-0.73%	3,624,634
Apr 30, 2026	13.90	13.99	13.61	13.65	13.65	-2.29%	4,105,577
Apr 29, 2026	13.94	14.02	13.67	13.97	13.97	1.01%	4,847,000
Apr 28, 2026	13.52	14.23	13.46	13.83	13.83	2.07%	7,993,972
Apr 27, 2026	12.92	13.66	12.70	13.55	13.55	2.57%	6,425,337
Apr 24, 2026	13.26	13.27	13.04	13.21	13.21	-0.83%	2,294,037
Apr 23, 2026	13.16	13.38	13.00	13.32	13.32	1.52%	2,380,400
Apr 22, 2026	13.33	13.33	13.08	13.12	13.12	-1.13%	1,538,506
Apr 21, 2026	13.26	13.39	13.20	13.27	13.27	0.08%	1,525,100
Apr 20, 2026	13.17	13.37	13.11	13.26	13.26	0.45%	1,836,600
Apr 17, 2026	13.18	13.29	12.95	13.20	13.20	0.23%	2,293,900
Apr 16, 2026	13.16	13.33	13.08	13.17	13.17	-	2,291,524
Apr 15, 2026	13.13	13.20	12.88	13.17	13.17	0.30%	3,316,932
Apr 14, 2026	13.23	13.23	12.91	13.13	13.13	-	2,253,398
Apr 13, 2026	13.37	13.38	13.01	13.13	13.13	-1.72%	3,452,500
Apr 10, 2026	13.45	13.77	13.34	13.36	13.36	-0.67%	3,297,814
Apr 9, 2026	13.29	13.52	13.23	13.45	13.45	0.60%	4,178,900
Apr 8, 2026	13.25	13.44	13.12	13.37	13.37	0.75%	4,200,500
Apr 7, 2026	13.13	13.32	12.85	13.27	13.27	1.14%	4,935,400
Apr 3, 2026	12.71	13.16	12.64	13.12	13.12	2.82%	4,171,500
Apr 2, 2026	12.61	12.85	12.58	12.76	12.76	0.08%	2,267,500
Apr 1, 2026	12.48	12.80	12.45	12.75	12.75	3.24%	2,794,900
Mar 31, 2026	12.65	13.14	12.29	12.35	12.35	-2.99%	4,904,500
Mar 30, 2026	12.65	12.84	12.60	12.73	12.73	-0.08%	2,246,726
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