SHA:603970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.73	9.81	9.61	9.76	9.76	1.04%	2,070,228
Jul 24, 2026	9.93	9.98	9.66	9.66	9.66	-2.82%	1,911,280
Jul 23, 2026	9.70	9.98	9.70	9.94	9.94	1.84%	1,862,014
Jul 22, 2026	9.85	9.92	9.68	9.76	9.76	-0.91%	2,323,140
Jul 21, 2026	10.10	10.15	9.76	9.85	9.85	-1.99%	3,261,960
Jul 20, 2026	10.15	10.37	9.97	10.05	10.05	-0.89%	2,686,977
Jul 17, 2026	10.36	10.49	10.11	10.14	10.14	-1.93%	2,808,660
Jul 16, 2026	10.30	10.40	10.15	10.34	10.34	0.39%	1,825,020
Jul 15, 2026	10.23	10.34	10.07	10.30	10.30	0.98%	1,784,499
Jul 14, 2026	9.92	10.20	9.87	10.20	10.20	2.10%	1,691,280
Jul 13, 2026	10.15	10.15	9.90	9.99	9.99	-0.40%	1,871,536
Jul 10, 2026	10.04	10.20	9.85	10.03	10.03	0.20%	2,269,483
Jul 9, 2026	10.14	10.19	9.87	10.01	10.01	-1.18%	1,326,000
Jul 8, 2026	10.14	10.20	9.95	10.13	10.13	-0.10%	1,209,073
Jul 7, 2026	10.48	10.48	10.06	10.14	10.14	-3.34%	1,682,127
Jul 6, 2026	10.23	10.55	10.21	10.49	10.49	1.75%	1,561,298
Jul 3, 2026	10.15	10.44	10.06	10.31	10.31	1.88%	2,358,812
Jul 2, 2026	9.90	10.26	9.83	10.12	10.12	1.91%	2,412,040
Jul 1, 2026	9.59	9.98	9.59	9.93	9.93	3.12%	2,963,300
Jun 30, 2026	9.77	9.83	9.58	9.63	9.63	-1.53%	1,759,138
Jun 29, 2026	9.94	9.94	9.49	9.78	9.78	-0.91%	2,377,542
Jun 26, 2026	9.83	10.05	9.70	9.87	9.87	-0.40%	3,032,520
Jun 25, 2026	10.10	10.10	9.83	9.91	9.91	-2.27%	2,549,546
Jun 24, 2026	10.35	10.45	10.06	10.14	10.14	-2.12%	1,931,120
Jun 23, 2026	10.40	10.57	10.30	10.36	10.36	-0.10%	2,188,692
Jun 22, 2026	10.19	10.40	9.97	10.37	10.37	1.07%	2,441,999
Jun 18, 2026	10.29	10.29	10.10	10.26	10.26	-0.77%	1,846,131
Jun 17, 2026	10.58	10.61	10.27	10.34	10.34	-2.45%	2,517,056
Jun 16, 2026	10.74	10.77	10.59	10.60	10.60	-1.12%	2,017,396
Jun 15, 2026	10.85	10.94	10.57	10.72	10.72	-0.19%	2,438,782
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