SHA:603970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.05	12.21	11.95	12.18	12.18	1.33%	1,475,920
May 21, 2026	12.37	12.49	12.02	12.02	12.02	-2.91%	2,427,640
May 20, 2026	12.61	12.61	12.34	12.38	12.38	-1.51%	1,566,660
May 19, 2026	12.52	12.72	12.44	12.57	12.57	-0.24%	1,180,140
May 18, 2026	12.50	12.61	12.39	12.60	12.60	0.48%	1,624,068
May 15, 2026	12.70	12.76	12.49	12.54	12.54	-0.56%	1,799,000
May 14, 2026	12.85	12.87	12.61	12.61	12.61	-1.56%	1,827,736
May 13, 2026	12.93	12.93	12.79	12.81	12.81	-0.70%	1,691,520
May 12, 2026	13.20	13.20	12.82	12.90	12.90	-1.75%	2,851,176
May 11, 2026	13.10	13.39	12.97	13.13	13.13	0.31%	3,295,840
May 8, 2026	13.09	13.14	12.96	13.09	13.09	0.31%	1,570,386
May 7, 2026	13.18	13.28	12.95	13.05	13.05	0.23%	2,958,880
May 6, 2026	13.23	13.37	13.01	13.02	13.02	-1.44%	2,964,410
Apr 30, 2026	13.37	13.45	13.21	13.21	13.21	-1.12%	2,440,016
Apr 29, 2026	13.24	13.44	13.10	13.36	13.36	0.75%	3,217,800
Apr 28, 2026	13.09	13.35	12.96	13.26	13.26	1.07%	3,805,480
Apr 27, 2026	12.70	13.15	12.68	13.12	13.12	3.14%	4,866,944
Apr 24, 2026	12.76	12.79	12.53	12.72	12.72	0.55%	3,687,720
Apr 23, 2026	12.55	12.68	12.41	12.65	12.65	0.56%	1,943,980
Apr 22, 2026	12.68	12.69	12.58	12.58	12.58	-0.63%	1,449,600
Apr 21, 2026	12.60	12.70	12.51	12.66	12.66	0.72%	1,332,800
Apr 20, 2026	12.58	12.60	12.25	12.57	12.57	-	1,378,887
Apr 17, 2026	12.78	12.78	12.53	12.57	12.57	-1.33%	1,658,780
Apr 16, 2026	12.61	12.90	12.56	12.74	12.74	0.95%	1,989,160
Apr 15, 2026	12.68	12.69	12.56	12.62	12.62	-0.16%	1,250,216
Apr 14, 2026	12.68	12.68	12.52	12.64	12.64	-	1,507,580
Apr 13, 2026	12.66	12.68	12.46	12.64	12.64	-0.39%	1,367,960
Apr 10, 2026	12.70	12.76	12.60	12.69	12.69	0.79%	1,523,940
Apr 9, 2026	12.78	12.86	12.58	12.59	12.59	-1.56%	1,470,732
Apr 8, 2026	12.78	12.83	12.59	12.79	12.79	0.31%	2,629,496
Apr 7, 2026	12.24	12.79	12.10	12.75	12.75	4.17%	3,029,600
Apr 3, 2026	12.79	12.80	12.20	12.24	12.24	-3.77%	2,318,600
Apr 2, 2026	12.72	12.84	12.63	12.72	12.72	-0.70%	1,378,857
Apr 1, 2026	12.80	12.84	12.65	12.81	12.81	1.03%	2,079,300
Mar 31, 2026	13.15	13.21	12.68	12.68	12.68	-3.43%	4,314,360
Mar 30, 2026	12.61	13.28	12.60	13.13	13.13	2.74%	6,368,519
Mar 27, 2026	12.38	12.88	12.25	12.78	12.78	2.73%	3,081,400
Mar 26, 2026	12.50	12.65	12.35	12.44	12.44	0.32%	2,061,272
Mar 25, 2026	12.24	12.45	12.21	12.40	12.40	1.47%	1,771,740
Mar 24, 2026	12.08	12.30	11.82	12.22	12.22	3.04%	3,100,300
Mar 23, 2026	12.50	12.50	11.78	11.86	11.86	-5.50%	4,471,960
Mar 20, 2026	12.90	12.93	12.53	12.55	12.55	-2.49%	4,295,580
Mar 19, 2026	13.21	13.29	12.81	12.87	12.87	-3.31%	4,138,700
Mar 18, 2026	13.41	13.46	13.15	13.31	13.31	-0.82%	3,504,760
Mar 17, 2026	13.62	13.87	13.42	13.42	13.42	-1.97%	5,109,400
Mar 16, 2026	13.93	14.04	13.61	13.69	13.69	-0.65%	5,402,060
Mar 13, 2026	13.67	14.03	13.59	13.78	13.78	0.80%	5,763,320
Mar 12, 2026	13.62	13.82	13.50	13.67	13.67	0.29%	4,696,540
Mar 11, 2026	13.64	13.67	13.46	13.63	13.63	-0.15%	4,125,000
Mar 10, 2026	13.77	13.83	13.56	13.65	13.65	-0.87%	4,147,400