SHA:603170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.42	13.18	12.38	13.00	13.00	4.42%	6,948,853
May 28, 2026	12.39	12.64	12.26	12.45	12.45	0.32%	3,142,400
May 27, 2026	12.39	12.48	12.20	12.41	12.41	0.16%	2,598,500
May 26, 2026	12.46	12.46	12.24	12.39	12.39	-0.48%	2,029,300
May 25, 2026	12.24	12.45	12.08	12.45	12.45	1.72%	2,275,500
May 22, 2026	12.35	12.35	12.03	12.24	12.24	0.66%	2,335,900
May 21, 2026	12.25	12.53	12.15	12.16	12.16	-1.38%	3,397,531
May 20, 2026	12.43	12.52	12.24	12.33	12.33	-0.80%	2,576,547
May 19, 2026	12.48	12.63	12.30	12.43	12.43	0.40%	3,057,600
May 18, 2026	12.69	12.71	12.34	12.38	12.38	-2.44%	4,867,124
May 15, 2026	12.77	12.82	12.59	12.69	12.69	-0.63%	2,277,700
May 14, 2026	12.92	13.02	12.70	12.77	12.77	-1.16%	3,170,800
May 13, 2026	13.12	13.14	12.77	12.92	12.92	-1.60%	4,044,240
May 12, 2026	13.30	13.72	13.11	13.13	13.13	-1.28%	3,887,453
May 11, 2026	13.16	13.48	13.05	13.30	13.30	1.14%	4,456,492
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