SHA:603970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.10	10.10	9.96	9.99	9.99	-0.10%	2,020,900
Nov 6, 2026	9.86	10.12	9.75	10.00	10.00	-	2,718,800
Nov 5, 2026	9.84	10.07	9.84	10.00	10.00	1.11%	2,448,100
Nov 4, 2026	9.80	9.94	9.74	9.89	9.89	0.61%	2,307,299
Nov 3, 2026	9.78	10.04	9.73	9.83	9.83	0.20%	2,598,521
Nov 2, 2026	9.63	9.84	9.56	9.81	9.81	1.87%	2,620,146
Oct 30, 2026	9.65	9.87	9.52	9.63	9.63	-1.03%	2,672,200
Oct 29, 2026	10.04	10.07	9.68	9.73	9.73	-3.57%	3,778,700
Oct 28, 2026	10.09	10.14	10.00	10.09	10.09	0.10%	2,370,500
Oct 27, 2026	10.36	10.39	10.06	10.08	10.08	-2.33%	2,528,600
Oct 26, 2026	10.33	10.46	10.25	10.32	10.32	-0.67%	2,444,220
Oct 23, 2026	10.31	10.43	10.07	10.39	10.39	-0.48%	3,741,500
Oct 22, 2026	10.80	10.80	10.42	10.44	10.44	-2.61%	3,148,640
Oct 21, 2026	10.80	11.02	10.71	10.72	10.72	-1.11%	3,039,700
Oct 20, 2026	10.78	11.00	10.72	10.84	10.84	-0.37%	4,152,640
Oct 19, 2026	11.06	11.26	10.80	10.88	10.88	-3.37%	6,277,003
Oct 16, 2026	10.88	11.71	10.82	11.26	11.26	4.45%	9,537,940
Oct 15, 2026	11.15	11.17	10.72	10.78	10.78	-4.18%	5,287,140
Oct 14, 2026	11.65	11.78	11.24	11.25	11.25	-4.01%	4,919,600
Oct 13, 2026	11.42	12.14	11.31	11.72	11.72	2.45%	7,382,101
Oct 12, 2026	11.83	11.98	11.42	11.44	11.44	-4.27%	6,964,040
Oct 9, 2026	11.79	11.98	11.65	11.95	11.95	2.31%	6,986,000
Oct 8, 2026	11.83	12.50	11.68	11.68	11.68	-1.35%	8,065,100
Sep 30, 2026	12.22	12.37	11.82	11.84	11.84	0.85%	12,918,071
Sep 29, 2026	11.31	12.02	11.02	11.74	11.74	-1.01%	19,232,471
Sep 28, 2026	13.39	13.39	11.66	11.86	11.86	-2.55%	24,133,329
Sep 24, 2026	11.15	12.17	10.93	12.17	12.17	10.04%	7,645,751
Sep 23, 2026	11.10	11.19	10.97	11.06	11.06	-0.81%	1,812,100
Sep 22, 2026	11.30	11.40	11.03	11.15	11.15	-2.02%	2,348,400
Sep 21, 2026	10.91	11.49	10.81	11.38	11.38	4.31%	3,154,720
Sep 18, 2026	11.10	11.17	10.89	10.91	10.91	-1.53%	2,560,900
Sep 17, 2026	11.03	11.13	10.81	11.08	11.08	0.45%	2,733,960
Sep 16, 2026	10.62	11.11	10.58	11.03	11.03	3.86%	3,104,044
Sep 15, 2026	10.83	10.85	10.60	10.62	10.62	-1.94%	3,515,100
Sep 14, 2026	10.95	11.05	10.72	10.83	10.83	-2.26%	3,246,600
Sep 11, 2026	11.34	11.41	10.98	11.08	11.08	-2.89%	4,817,400
Sep 10, 2026	11.85	11.93	11.41	11.41	11.41	-3.22%	4,377,100
Sep 9, 2026	11.87	12.03	11.75	11.79	11.79	-0.92%	6,020,057
Sep 8, 2026	11.62	12.13	11.49	11.90	11.90	3.21%	8,513,500
Sep 7, 2026	11.07	11.83	11.07	11.53	11.53	3.50%	7,452,620
Sep 4, 2026	11.10	11.27	10.98	11.14	11.14	0.81%	2,918,000
Sep 3, 2026	11.27	11.37	11.02	11.05	11.05	-1.95%	3,704,700
Sep 2, 2026	11.53	11.53	11.15	11.27	11.27	-3.10%	5,384,100
Sep 1, 2026	11.02	11.64	11.02	11.63	11.63	5.54%	9,742,948
Aug 31, 2026	11.40	11.43	11.00	11.02	11.02	-3.50%	6,306,400
Aug 28, 2026	11.14	11.59	11.11	11.42	11.42	1.96%	9,229,800
Aug 27, 2026	10.81	11.51	10.81	11.20	11.20	2.47%	8,342,100
Aug 26, 2026	10.73	11.00	10.73	10.93	10.93	1.67%	2,873,256
Aug 25, 2026	10.53	10.86	10.53	10.75	10.75	1.42%	2,299,408
Aug 24, 2026	10.57	10.76	10.52	10.60	10.60	-0.19%	1,906,240