SHA:603970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.90	12.93	12.53	12.55	12.55	-2.49%	4,295,580
Mar 19, 2026	13.21	13.29	12.81	12.87	12.87	-3.31%	4,138,700
Mar 18, 2026	13.41	13.46	13.15	13.31	13.31	-0.82%	3,504,760
Mar 17, 2026	13.62	13.87	13.42	13.42	13.42	-1.97%	5,109,400
Mar 16, 2026	13.93	14.04	13.61	13.69	13.69	-0.65%	5,402,060
Mar 13, 2026	13.67	14.03	13.59	13.78	13.78	0.80%	5,763,320
Mar 12, 2026	13.62	13.82	13.50	13.67	13.67	0.29%	4,696,540
Mar 11, 2026	13.64	13.67	13.46	13.63	13.63	-0.15%	4,125,000
Mar 10, 2026	13.77	13.83	13.56	13.65	13.65	-0.87%	4,147,400
Mar 9, 2026	13.88	14.12	13.75	13.77	13.77	-1.43%	5,629,009
Mar 6, 2026	13.51	14.04	13.42	13.97	13.97	3.33%	5,281,009
Mar 5, 2026	13.87	14.04	13.50	13.52	13.52	-1.67%	4,105,040
Mar 4, 2026	13.58	13.84	13.48	13.75	13.75	0.66%	3,445,659
Mar 3, 2026	13.94	14.09	13.63	13.66	13.66	-1.94%	4,955,160
Mar 2, 2026	13.91	14.08	13.64	13.93	13.93	-0.78%	4,374,894
Feb 27, 2026	13.82	14.04	13.81	14.04	14.04	1.45%	3,530,413
Feb 26, 2026	13.90	13.99	13.78	13.84	13.84	-0.43%	2,796,760
Feb 25, 2026	13.85	14.06	13.82	13.90	13.90	0.36%	4,336,818
Feb 24, 2026	13.47	13.88	13.38	13.85	13.85	3.59%	4,544,742
Feb 13, 2026	13.51	13.59	13.35	13.37	13.37	-1.26%	2,725,940
Feb 12, 2026	13.78	13.80	13.46	13.54	13.54	-1.31%	3,285,760
Feb 11, 2026	13.60	13.80	13.54	13.72	13.72	0.81%	2,771,756
Feb 10, 2026	13.64	13.69	13.55	13.61	13.61	-0.29%	2,405,460
Feb 9, 2026	13.68	13.74	13.54	13.65	13.65	0.15%	4,237,763
Feb 6, 2026	13.45	13.83	13.34	13.63	13.63	0.89%	4,704,300
Feb 5, 2026	13.65	13.81	13.50	13.51	13.51	-0.95%	4,378,100
Feb 4, 2026	13.98	14.13	13.58	13.64	13.64	0.66%	6,581,368
Feb 3, 2026	13.55	13.64	13.34	13.55	13.55	0.44%	3,985,068
Feb 2, 2026	13.94	14.07	13.48	13.49	13.49	-4.33%	6,712,288
Jan 30, 2026	13.80	14.23	13.79	14.10	14.10	0.86%	8,807,806
Jan 29, 2026	14.50	14.90	13.95	13.98	13.98	-2.03%	13,577,900
Jan 28, 2026	13.83	14.55	13.82	14.27	14.27	1.64%	11,933,905
Jan 27, 2026	13.75	14.15	13.70	14.04	14.04	0.86%	7,624,941
Jan 26, 2026	13.69	14.05	13.61	13.92	13.92	1.09%	5,140,003
Jan 23, 2026	13.67	13.88	13.59	13.77	13.77	0.88%	4,455,840
Jan 22, 2026	13.65	13.67	13.48	13.65	13.65	0.81%	2,309,502
Jan 21, 2026	13.54	13.59	13.42	13.54	13.54	-0.07%	2,082,000
Jan 20, 2026	13.53	13.58	13.46	13.55	13.55	0.22%	2,824,007
Jan 19, 2026	13.20	13.55	13.16	13.52	13.52	2.81%	4,707,185
Jan 16, 2026	13.36	13.38	13.11	13.15	13.15	-0.83%	2,172,000
Jan 15, 2026	13.06	13.30	13.02	13.26	13.26	1.22%	3,486,238
Jan 14, 2026	13.12	13.23	12.97	13.10	13.10	-0.15%	3,679,263
Jan 13, 2026	13.19	13.28	13.07	13.12	13.12	-0.53%	3,440,583
Jan 12, 2026	13.10	13.21	13.06	13.19	13.19	0.76%	3,066,218
Jan 9, 2026	13.01	13.09	12.98	13.09	13.09	0.31%	2,829,906
Jan 8, 2026	12.96	13.05	12.95	13.05	13.05	0.62%	1,543,720
Jan 7, 2026	13.10	13.10	12.94	12.97	12.97	-0.77%	1,820,440
Jan 6, 2026	12.94	13.07	12.92	13.07	13.07	1.08%	1,777,540
Jan 5, 2026	12.87	13.05	12.82	12.93	12.93	0.54%	3,305,640
Dec 31, 2025	12.98	13.02	12.85	12.86	12.86	-0.92%	1,943,200