Hunan Copote Science Technology Co.,Ltd. - 600476.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.08	17.28	17.28	17.29	16.9	3.28M
September 04, 2025	16.9	17.02	17.02	17.26	16.8	4.13M
September 03, 2025	17.5	16.88	16.88	17.53	16.8	4.66M
September 02, 2025	17.95	17.5	17.5	18.04	17.29	5.47M
September 01, 2025	17.85	17.99	17.99	18.16	17.83	5.55M
August 29, 2025	18.06	17.83	17.83	18.09	17.78	4.43M
August 28, 2025	18.32	18.1	18.1	18.45	17.47	9.92M
August 27, 2025	19.06	18.32	18.32	19.38	18.3	10.48M
August 26, 2025	19.18	19.11	19.11	19.34	19.02	6.76M
August 25, 2025	19.36	19.2	19.2	19.46	19.08	9.34M
August 22, 2025	19.35	19.35	19.35	19.42	19.15	8.35M
August 21, 2025	19.16	19.49	19.49	19.73	19.16	13.1M
August 20, 2025	19.1	19.17	19.17	19.2	18.8	8.27M
August 19, 2025	18.89	19.23	19.23	19.35	18.86	11.78M
August 18, 2025	18.76	19.01	19.01	19.07	18.66	11.69M
August 15, 2025	18.5	18.75	18.75	18.76	18.31	7.26M
August 14, 2025	18.88	18.6	18.6	19.12	18.55	10.36M
August 13, 2025	18.58	18.75	18.75	18.97	18.46	7.94M
August 12, 2025	18.86	18.54	18.54	18.87	18.44	6.71M
August 11, 2025	18.5	18.82	18.82	18.91	18.49	6.06M
August 08, 2025	18.8	18.6	18.6	18.89	18.43	6.34M
August 07, 2025	18.55	18.88	18.88	18.96	18.45	8.81M
August 06, 2025	18.47	18.63	18.63	18.69	18.33	6.69M
August 05, 2025	18.3	18.43	18.43	18.45	18.3	4.62M
August 04, 2025	18.16	18.33	18.33	18.35	18.06	4.34M
August 01, 2025	18.14	18.31	18.31	18.33	18.01	4.81M
July 31, 2025	18.21	18.12	18.12	18.44	18.09	6.18M
July 30, 2025	18.24	18.37	18.37	18.5	18.02	8.65M
July 29, 2025	18.28	18.31	18.31	18.33	18.05	6.22M
July 28, 2025	18.32	18.38	18.38	18.41	18.16	5.27M
July 25, 2025	18.31	18.35	18.35	18.5	18.12	6.4M
July 24, 2025	18.12	18.26	18.26	18.3	18.1	5.85M
July 23, 2025	18.29	18.1	18.1	18.38	18.03	7.34M
July 22, 2025	18.82	18.41	18.41	18.84	18.33	11.53M
July 21, 2025	18.92	18.9	18.9	19.07	18.81	10.22M
July 18, 2025	19.28	19.04	19.04	19.66	18.92	14.41M
July 17, 2025	18.73	19.46	19.46	20.66	18.65	20.62M
July 16, 2025	19.19	18.78	18.78	19.19	18.62	8.3M
July 15, 2025	19.03	19	19	19.38	18.53	13.83M
July 14, 2025	19.85	19.46	19.46	20.16	19.27	16.24M
July 11, 2025	18.95	19.56	19.56	19.85	18.82	18.78M
July 10, 2025	19.18	18.93	18.93	19.32	18.71	16.99M
July 09, 2025	19.07	19.51	19.51	19.76	18.84	21.93M
July 08, 2025	18.99	19.08	19.08	19.09	18.7	11.47M
July 07, 2025	19	19.05	19.05	19.25	18.71	16.15M
July 04, 2025	18.48	18.68	18.68	19.3	18.07	13.74M
July 03, 2025	18.32	18.34	18.34	18.53	18.24	5.18M
July 02, 2025	18.54	18.3	18.3	18.68	18.24	7.12M
July 01, 2025	18.99	18.68	18.68	19.1	18.37	11.39M
June 30, 2025	18.67	18.88	18.88	18.94	18.64	13.38M
June 27, 2025	18.6	18.67	18.67	19.08	18.44	18.77M
June 26, 2025	18.32	18.67	18.67	19.2	18.18	21.36M
June 25, 2025	17.96	18.32	18.32	18.38	17.7	16.57M
June 24, 2025	17.66	17.82	17.82	18.17	17.6	11.79M
June 23, 2025	16.56	17.5	17.5	17.55	16.56	13.09M
June 20, 2025	17.51	16.79	16.79	17.51	16.6	15.85M
June 19, 2025	17.98	17.51	17.51	18.88	17.42	20.75M
June 18, 2025	17.8	17.8	17.8	17.95	17.46	12.93M
June 17, 2025	18.12	17.85	17.85	18.12	17.7	17.53M
June 16, 2025	17.34	18.3	18.3	18.33	17.18	24.86M

Hunan Copote Science Technology Co.,Ltd. (600476.SS) SHH