SHA:603970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	10.36	10.68	10.29	10.61	10.61	2.41%	2,839,700
Aug 14, 2026	10.29	10.44	10.24	10.36	10.36	0.39%	1,421,040
Aug 13, 2026	10.52	10.52	10.30	10.32	10.32	-1.43%	1,562,300
Aug 12, 2026	10.52	10.52	10.37	10.47	10.47	-0.10%	1,542,850
Aug 11, 2026	10.61	10.65	10.44	10.48	10.48	-1.50%	2,378,000
Aug 10, 2026	10.38	10.80	10.37	10.64	10.64	1.72%	4,446,228
Aug 7, 2026	10.24	10.69	10.09	10.46	10.46	1.55%	3,865,312
Aug 6, 2026	10.16	10.33	10.06	10.30	10.30	0.19%	2,689,282
Aug 5, 2026	10.39	10.41	10.22	10.28	10.28	-0.58%	2,202,260
Aug 4, 2026	10.48	10.56	10.29	10.34	10.34	-1.15%	2,731,498
Aug 3, 2026	10.30	10.50	10.21	10.46	10.46	1.95%	2,332,154
Jul 31, 2026	10.16	10.33	10.13	10.26	10.26	0.20%	2,283,500
Jul 30, 2026	10.05	10.39	10.03	10.24	10.24	1.99%	3,073,300
Jul 29, 2026	9.85	10.12	9.78	10.04	10.04	1.41%	2,260,536
Jul 28, 2026	9.76	9.90	9.71	9.90	9.90	1.43%	1,970,080
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