SHA:603970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	12.98	13.13	12.90	12.98	12.98	-0.38%	1,651,840
Dec 29, 2025	13.06	13.07	12.98	13.03	13.03	-0.23%	1,607,320
Dec 26, 2025	13.15	13.18	13.04	13.06	13.06	-0.68%	1,596,400
Dec 25, 2025	13.08	13.18	13.06	13.15	13.15	0.54%	1,512,800
Dec 24, 2025	13.03	13.13	13.00	13.08	13.08	0.23%	1,732,360
Dec 23, 2025	13.04	13.14	12.99	13.05	13.05	-	1,800,876
Dec 22, 2025	13.09	13.10	13.00	13.05	13.05	-0.31%	1,385,400
Dec 19, 2025	12.94	13.09	12.79	13.09	13.09	1.71%	1,660,300
Dec 18, 2025	12.66	12.89	12.66	12.87	12.87	1.18%	1,731,086
Dec 17, 2025	12.75	12.79	12.58	12.72	12.72	-0.55%	2,109,000
Dec 16, 2025	12.92	12.97	12.74	12.79	12.79	-1.39%	1,831,700
Dec 15, 2025	12.73	13.30	12.71	12.97	12.97	1.89%	3,600,239
Dec 12, 2025	12.80	12.86	12.73	12.73	12.73	-0.39%	2,196,300
Dec 11, 2025	12.96	12.99	12.77	12.78	12.78	-1.39%	2,349,106
Dec 10, 2025	12.95	13.07	12.91	12.96	12.96	-	1,842,820
Dec 9, 2025	13.14	13.14	12.95	12.96	12.96	-1.07%	1,884,160
Dec 8, 2025	13.15	13.18	13.05	13.10	13.10	-	2,056,316
Dec 5, 2025	12.95	13.11	12.88	13.10	13.10	1.16%	2,095,075
Dec 4, 2025	13.07	13.12	12.95	12.95	12.95	-1.37%	2,222,740
Dec 3, 2025	13.13	13.28	13.04	13.13	13.13	0.15%	2,339,440
Dec 2, 2025	13.13	13.15	13.01	13.11	13.11	-	1,665,360
Dec 1, 2025	13.10	13.21	13.09	13.11	13.11	-0.23%	2,385,025
Nov 28, 2025	13.17	13.19	13.06	13.14	13.14	-	2,517,900
Nov 27, 2025	12.98	13.21	12.97	13.14	13.14	1.23%	1,919,418
Nov 26, 2025	13.13	13.16	12.96	12.98	12.98	-0.84%	2,296,840