SHA:603970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.75	10.85	10.56	10.74	10.74	0.94%	2,180,340
Jun 11, 2026	10.90	11.06	10.79	10.96	10.64	-0.72%	1,920,480
Jun 10, 2026	11.02	11.15	10.88	11.04	10.72	-0.54%	1,647,000
Jun 9, 2026	11.15	11.28	11.00	11.10	10.78	-0.36%	1,784,400
Jun 8, 2026	11.21	11.45	10.92	11.14	10.81	-1.68%	2,055,701
Jun 5, 2026	11.16	11.43	11.16	11.33	11.00	1.61%	1,678,301
Jun 4, 2026	11.32	11.54	11.10	11.15	10.82	-2.71%	2,023,914
Jun 3, 2026	11.59	11.68	11.39	11.46	11.13	-1.63%	1,810,614
Jun 2, 2026	11.82	11.87	11.54	11.65	11.31	-1.35%	2,172,312
Jun 1, 2026	11.48	11.91	11.41	11.81	11.47	2.70%	2,466,628
May 29, 2026	11.51	11.57	11.45	11.50	11.16	-0.35%	1,878,200
May 28, 2026	11.63	11.78	11.37	11.54	11.20	-0.77%	2,215,812
May 27, 2026	11.79	11.85	11.49	11.63	11.29	-1.61%	1,853,926
May 26, 2026	12.08	12.08	11.72	11.82	11.47	-1.42%	2,044,800
May 25, 2026	12.19	12.19	11.94	11.99	11.64	-1.56%	1,670,340
May 22, 2026	12.05	12.21	11.95	12.18	11.82	1.33%	1,475,920
May 21, 2026	12.37	12.49	12.02	12.02	11.67	-2.91%	2,427,640
May 20, 2026	12.61	12.61	12.34	12.38	12.02	-1.51%	1,566,660
May 19, 2026	12.52	12.72	12.44	12.57	12.20	-0.24%	1,180,140
May 18, 2026	12.50	12.61	12.39	12.60	12.23	0.48%	1,624,068
May 15, 2026	12.70	12.76	12.49	12.54	12.17	-0.56%	1,799,000
May 14, 2026	12.85	12.87	12.61	12.61	12.24	-1.56%	1,827,736
May 13, 2026	12.93	12.93	12.79	12.81	12.44	-0.70%	1,691,520
May 12, 2026	13.20	13.20	12.82	12.90	12.52	-1.75%	2,851,176
May 11, 2026	13.10	13.39	12.97	13.13	12.75	0.31%	3,295,840
May 8, 2026	13.09	13.14	12.96	13.09	12.71	0.31%	1,570,386
May 7, 2026	13.18	13.28	12.95	13.05	12.67	0.23%	2,958,880
May 6, 2026	13.23	13.37	13.01	13.02	12.64	-1.44%	2,964,410
Apr 30, 2026	13.37	13.45	13.21	13.21	12.82	-1.12%	2,440,016
Apr 29, 2026	13.24	13.44	13.10	13.36	12.97	0.75%	3,217,800
Apr 28, 2026	13.09	13.35	12.96	13.26	12.87	1.07%	3,805,480
Apr 27, 2026	12.70	13.15	12.68	13.12	12.74	3.14%	4,866,944
Apr 24, 2026	12.76	12.79	12.53	12.72	12.35	0.55%	3,687,720
Apr 23, 2026	12.55	12.68	12.41	12.65	12.28	0.56%	1,943,980
Apr 22, 2026	12.68	12.69	12.58	12.58	12.21	-0.63%	1,449,600
Apr 21, 2026	12.60	12.70	12.51	12.66	12.29	0.72%	1,332,800
Apr 20, 2026	12.58	12.60	12.25	12.57	12.20	-	1,378,887
Apr 17, 2026	12.78	12.78	12.53	12.57	12.20	-1.33%	1,658,780
Apr 16, 2026	12.61	12.90	12.56	12.74	12.37	0.95%	1,989,160
Apr 15, 2026	12.68	12.69	12.56	12.62	12.25	-0.16%	1,250,216
Apr 14, 2026	12.68	12.68	12.52	12.64	12.27	-	1,507,580
Apr 13, 2026	12.66	12.68	12.46	12.64	12.27	-0.39%	1,367,960
Apr 10, 2026	12.70	12.76	12.60	12.69	12.32	0.79%	1,523,940
Apr 9, 2026	12.78	12.86	12.58	12.59	12.22	-1.56%	1,470,732
Apr 8, 2026	12.78	12.83	12.59	12.79	12.42	0.31%	2,629,496
Apr 7, 2026	12.24	12.79	12.10	12.75	12.38	4.17%	3,029,600
Apr 3, 2026	12.79	12.80	12.20	12.24	11.88	-3.77%	2,318,600
Apr 2, 2026	12.72	12.84	12.63	12.72	12.35	-0.70%	1,378,857
Apr 1, 2026	12.80	12.84	12.65	12.81	12.44	1.03%	2,079,300
Mar 31, 2026	13.15	13.21	12.68	12.68	12.31	-3.43%	4,314,360