SHA:600078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.45	9.68	9.45	9.56	9.56	2.25%	16,949,825
Jul 30, 2026	9.63	9.68	9.32	9.35	9.35	-2.50%	17,370,598
Jul 29, 2026	9.40	9.68	9.10	9.59	9.59	2.35%	18,902,644
Jul 28, 2026	9.29	9.54	9.25	9.37	9.37	-0.85%	10,401,935
Jul 27, 2026	9.18	9.45	9.13	9.45	9.45	2.72%	13,816,085
Jul 24, 2026	9.46	9.72	9.18	9.20	9.20	-4.07%	18,648,000
Jul 23, 2026	9.00	9.65	8.99	9.59	9.59	5.38%	21,309,816
Jul 22, 2026	9.22	9.45	9.06	9.10	9.10	-1.73%	17,677,715
Jul 21, 2026	8.93	9.32	8.28	9.26	9.26	3.46%	26,951,796
Jul 20, 2026	9.61	9.72	8.82	8.95	8.95	-6.28%	23,633,790
Jul 17, 2026	9.90	9.92	9.39	9.55	9.55	-4.21%	20,253,800
Jul 16, 2026	10.33	10.50	9.84	9.97	9.97	-5.77%	22,706,910
Jul 15, 2026	10.36	10.85	10.30	10.58	10.58	2.42%	22,581,450
Jul 14, 2026	10.16	10.35	9.93	10.33	10.33	4.66%	27,509,848
Jul 13, 2026	10.66	10.80	9.78	9.87	9.87	-9.12%	25,540,202
Jul 10, 2026	10.66	10.95	10.55	10.86	10.86	1.31%	22,079,100
Jul 9, 2026	10.99	11.01	10.30	10.72	10.72	-1.47%	29,140,550
Jul 8, 2026	11.82	11.82	10.76	10.88	10.88	-7.72%	36,617,459
Jul 7, 2026	12.78	12.78	11.75	11.79	11.79	-8.39%	37,341,309
Jul 6, 2026	12.73	13.27	12.66	12.87	12.87	1.26%	32,442,000
Jul 3, 2026	13.35	13.38	12.70	12.71	12.71	-5.99%	45,970,445
Jul 2, 2026	13.74	14.41	13.31	13.52	13.52	-2.66%	46,924,200
Jul 1, 2026	14.01	14.44	13.62	13.89	13.89	-2.25%	56,768,731
Jun 30, 2026	13.83	14.34	13.50	14.21	14.21	1.00%	49,824,971
Jun 29, 2026	14.72	15.30	13.66	14.07	14.07	-4.02%	64,144,733
Jun 26, 2026	14.81	15.81	14.40	14.66	14.66	-4.12%	81,248,531
Jun 25, 2026	14.23	15.93	13.52	15.29	15.29	5.59%	109,964,350
Jun 24, 2026	13.70	14.84	13.61	14.48	14.48	4.85%	64,800,080
Jun 23, 2026	14.79	15.19	13.74	13.81	13.81	-5.48%	67,242,800
Jun 22, 2026	13.58	14.61	13.46	14.61	14.61	10.02%	67,901,912
Jun 18, 2026	13.42	14.07	13.12	13.28	13.28	-0.97%	44,559,412
Jun 17, 2026	13.72	13.88	13.36	13.41	13.41	-3.18%	41,999,500
Jun 16, 2026	13.39	14.60	13.39	13.85	13.85	2.06%	70,640,252
Jun 15, 2026	12.80	13.64	12.70	13.57	13.57	5.60%	59,511,270
Jun 12, 2026	12.15	13.36	12.15	12.85	12.85	2.31%	82,459,100
Jun 11, 2026	13.30	13.78	12.41	12.56	12.56	0.24%	83,499,005
Jun 10, 2026	12.28	13.18	11.92	12.53	12.53	2.04%	53,555,300
Jun 9, 2026	13.80	13.84	12.02	12.28	12.28	-8.01%	73,175,210
Jun 8, 2026	14.50	14.80	12.90	13.35	13.35	-4.23%	70,712,932
Jun 5, 2026	13.91	14.31	13.68	13.94	13.94	-0.36%	47,495,306
Jun 4, 2026	13.12	14.04	12.80	13.99	13.99	6.96%	66,685,660
Jun 3, 2026	12.01	13.08	11.90	13.08	13.08	10.01%	31,309,122
Jun 2, 2026	12.18	12.21	11.60	11.89	11.89	-1.65%	20,457,200
Jun 1, 2026	12.33	12.50	12.05	12.09	12.09	-1.31%	19,734,610
May 29, 2026	12.60	12.88	12.18	12.25	12.25	-2.78%	26,182,800
May 28, 2026	12.90	13.28	12.50	12.60	12.60	-2.78%	33,093,500
May 27, 2026	14.30	14.40	12.96	12.96	12.96	-10.00%	47,815,700
May 26, 2026	13.70	14.69	13.43	14.40	14.40	4.73%	48,194,611
May 25, 2026	14.35	14.44	13.44	13.75	13.75	-5.37%	37,632,700
May 22, 2026	14.50	14.86	13.87	14.53	14.53	1.61%	39,471,000