SHA:603170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	11.65	12.19	11.56	12.17	12.17	4.55%	3,360,308
Jun 11, 2026	11.89	11.89	11.56	11.64	11.64	-1.36%	1,578,700
Jun 10, 2026	11.71	11.84	11.60	11.80	11.80	-0.17%	1,652,738
Jun 9, 2026	11.85	11.98	11.75	11.82	11.82	-0.59%	1,215,100
Jun 8, 2026	11.96	12.22	11.77	11.89	11.89	-2.30%	2,410,176
Jun 5, 2026	12.03	12.33	12.03	12.17	12.17	1.76%	1,516,500
Jun 4, 2026	12.29	12.35	11.95	11.96	11.96	-2.76%	2,461,500
Jun 3, 2026	12.36	12.39	12.03	12.30	12.30	-0.40%	2,135,300
Jun 2, 2026	12.67	12.67	12.25	12.35	12.35	-2.53%	2,793,700
Jun 1, 2026	12.92	13.02	12.61	12.97	12.67	-0.23%	5,209,933
May 29, 2026	12.42	13.18	12.38	13.00	12.70	4.42%	6,948,853
May 28, 2026	12.39	12.64	12.26	12.45	12.16	0.32%	3,142,400
May 27, 2026	12.39	12.48	12.20	12.41	12.12	0.16%	2,598,500
May 26, 2026	12.46	12.46	12.24	12.39	12.10	-0.48%	2,029,300