SHA:603970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	10.67	10.71	10.45	10.62	10.62	-1.03%	3,382,713
Aug 20, 2026	10.68	10.92	10.57	10.73	10.73	-1.56%	5,791,576
Aug 19, 2026	10.81	11.49	10.63	10.90	10.90	0.65%	7,895,729
Aug 18, 2026	10.59	10.97	10.51	10.83	10.83	2.07%	4,003,300
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