SHA:600078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.17	11.39	11.03	11.13	11.13	-0.62%	17,096,600
Feb 12, 2026	11.34	11.58	11.17	11.20	11.20	-3.03%	25,831,200
Feb 11, 2026	11.30	11.91	11.22	11.55	11.55	2.21%	36,854,000
Feb 10, 2026	11.48	11.53	11.24	11.30	11.30	-2.08%	16,790,400
Feb 9, 2026	11.83	11.83	11.46	11.54	11.54	-1.28%	21,797,000
Feb 6, 2026	11.37	11.95	11.19	11.69	11.69	1.65%	22,119,900
Feb 5, 2026	12.05	12.07	11.45	11.50	11.50	-3.60%	19,248,900
Feb 4, 2026	12.09	12.20	11.81	11.93	11.93	-0.17%	22,405,300
Feb 3, 2026	11.83	12.07	11.40	11.95	11.95	3.02%	26,768,000
Feb 2, 2026	11.99	12.39	11.60	11.60	11.60	-8.81%	37,135,120
Jan 30, 2026	12.86	12.98	12.19	12.72	12.72	-1.01%	44,666,950
Jan 29, 2026	13.57	13.61	12.61	12.85	12.85	-5.65%	68,309,190
Jan 28, 2026	13.50	14.54	13.50	13.62	13.62	0.81%	73,390,320
Jan 27, 2026	13.09	13.88	12.91	13.51	13.51	0.75%	104,557,100
Jan 26, 2026	12.61	13.41	12.61	13.41	13.41	10.01%	57,304,970
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