SHA:600078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.32	12.41	11.23	12.19	12.19	8.07%	103,098,500
Jan 22, 2026	11.17	11.89	11.08	11.28	11.28	1.08%	80,418,050
Jan 21, 2026	10.78	11.20	10.26	11.16	11.16	4.20%	70,320,467
Jan 20, 2026	10.55	10.81	10.38	10.71	10.71	1.04%	41,164,610
Jan 19, 2026	10.07	10.70	10.01	10.60	10.60	5.37%	54,342,900
Jan 16, 2026	10.19	10.43	10.04	10.06	10.06	-1.28%	31,707,000
Jan 15, 2026	9.94	10.45	9.94	10.19	10.19	1.70%	39,477,700
Jan 14, 2026	10.06	10.24	9.82	10.02	10.02	-0.99%	37,873,420
Jan 13, 2026	10.28	10.53	10.06	10.12	10.12	-1.56%	49,134,300
Jan 12, 2026	10.30	10.45	10.22	10.28	10.28	-0.19%	33,237,710
Jan 9, 2026	10.49	10.55	10.23	10.30	10.30	-1.53%	34,747,100
Jan 8, 2026	10.44	10.64	10.36	10.46	10.46	-0.29%	41,533,310
Jan 7, 2026	11.00	11.08	10.45	10.49	10.49	-4.55%	71,214,600
Jan 6, 2026	10.00	10.99	10.00	10.99	10.99	10.01%	43,045,000
Jan 5, 2026	9.59	10.20	9.58	9.99	9.99	4.17%	38,577,300
Dec 31, 2025	9.78	9.89	9.54	9.59	9.59	-1.94%	21,814,100
Dec 30, 2025	9.77	9.99	9.41	9.78	9.78	-1.21%	30,937,810
Dec 29, 2025	10.23	10.30	9.61	9.90	9.90	-3.79%	41,492,600
Dec 26, 2025	10.00	10.50	9.98	10.29	10.29	3.00%	41,182,901
Dec 25, 2025	9.98	10.04	9.67	9.99	9.99	-0.20%	23,641,810
Dec 24, 2025	9.85	10.14	9.79	10.01	10.01	1.01%	27,623,510
Dec 23, 2025	10.00	10.45	9.90	9.91	9.91	-1.10%	55,788,000
Dec 22, 2025	9.99	10.20	9.94	10.02	10.02	0.30%	17,028,910
Dec 19, 2025	9.72	10.08	9.66	9.99	9.99	2.36%	21,399,305
Dec 18, 2025	10.00	10.09	9.74	9.76	9.76	-2.89%	25,730,005
Dec 17, 2025	9.73	10.20	9.57	10.05	10.05	3.93%	38,987,400
Dec 16, 2025	10.04	10.13	9.57	9.67	9.67	-3.69%	18,793,080
Dec 15, 2025	9.79	10.27	9.77	10.04	10.04	2.66%	26,043,110
Dec 12, 2025	10.22	10.23	9.75	9.78	9.78	-3.74%	29,536,700
Dec 11, 2025	10.39	10.72	10.11	10.16	10.16	-1.36%	23,882,400
Dec 10, 2025	10.36	10.58	10.20	10.30	10.30	-0.77%	18,476,900
Dec 9, 2025	10.68	10.68	10.30	10.38	10.38	-2.81%	20,581,800
Dec 8, 2025	10.76	10.86	10.46	10.68	10.68	0.09%	24,859,400
Dec 5, 2025	10.46	11.14	10.09	10.67	10.67	3.09%	40,695,700
Dec 4, 2025	10.92	11.08	10.33	10.35	10.35	-5.05%	40,686,900
Dec 3, 2025	11.55	11.77	10.80	10.90	10.90	-3.63%	41,052,470
Dec 2, 2025	11.35	11.45	11.03	11.31	11.31	-1.82%	37,865,671
Dec 1, 2025	11.86	12.13	11.44	11.52	11.52	-2.54%	61,128,070
Nov 28, 2025	11.09	12.28	10.94	11.82	11.82	5.91%	81,149,400
Nov 27, 2025	10.85	11.44	10.85	11.16	11.16	2.86%	48,459,620
Nov 26, 2025	11.17	11.35	10.83	10.85	10.85	-2.08%	34,446,670
Nov 25, 2025	10.80	11.29	10.70	11.08	11.08	3.45%	54,803,980
Nov 24, 2025	11.60	11.69	10.53	10.71	10.71	-6.22%	69,428,370
Nov 21, 2025	12.00	12.40	11.42	11.42	11.42	-10.01%	81,589,310
Nov 20, 2025	11.98	13.56	11.83	12.69	12.69	0.16%	106,871,900
Nov 19, 2025	12.60	13.57	12.35	12.67	12.67	2.67%	118,118,200
Nov 18, 2025	13.39	13.99	12.10	12.34	12.34	-7.84%	84,274,150
Nov 17, 2025	12.90	13.70	12.76	13.39	13.39	7.55%	100,211,400
Nov 14, 2025	12.65	13.23	12.28	12.45	12.45	-2.73%	96,709,700
Nov 13, 2025	11.81	13.18	11.76	12.80	12.80	6.14%	131,862,600