SHA:600078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.59	15.71	14.28	14.30	14.30	-8.51%	43,534,502
May 20, 2026	15.80	15.93	14.84	15.63	15.63	-1.45%	46,654,500
May 19, 2026	16.04	16.80	15.77	15.86	15.86	-2.22%	54,093,611
May 18, 2026	15.75	16.88	15.75	16.22	16.22	4.85%	63,536,400
May 15, 2026	14.49	15.68	14.49	15.47	15.47	6.62%	75,807,612
May 14, 2026	15.00	15.59	14.51	14.51	14.51	-2.62%	55,210,700
May 13, 2026	15.30	15.64	14.41	14.90	14.90	-2.61%	74,802,510
May 12, 2026	16.23	16.39	15.06	15.30	15.30	-5.73%	95,246,904
May 11, 2026	14.75	16.23	14.60	16.23	16.23	10.03%	60,029,700
May 8, 2026	13.60	14.75	13.60	14.75	14.75	9.99%	82,466,887
May 7, 2026	14.00	14.00	12.47	13.41	13.41	-2.61%	75,157,410
May 6, 2026	13.21	14.08	13.08	13.77	13.77	4.24%	36,202,835
Apr 30, 2026	13.24	13.39	12.87	13.21	13.21	-1.12%	25,754,100
Apr 29, 2026	12.70	13.38	12.56	13.36	13.36	4.95%	33,000,100
Apr 28, 2026	12.90	13.28	12.63	12.73	12.73	-2.08%	26,253,701
Apr 27, 2026	13.25	13.28	12.81	13.00	13.00	-2.62%	31,049,901
Apr 24, 2026	12.54	13.56	12.54	13.35	13.35	4.95%	37,360,700
Apr 23, 2026	12.66	13.15	12.48	12.72	12.72	0.47%	33,169,359
Apr 22, 2026	12.25	12.97	12.17	12.66	12.66	3.09%	28,691,600
Apr 21, 2026	12.49	12.52	12.00	12.28	12.28	-1.44%	21,550,300
Apr 20, 2026	12.94	12.99	12.35	12.46	12.46	-4.23%	32,219,800
Apr 17, 2026	13.16	13.40	12.90	13.01	13.01	-1.36%	24,755,001
Apr 16, 2026	12.94	13.55	12.70	13.19	13.19	1.62%	29,874,420
Apr 15, 2026	13.48	13.60	12.88	12.98	12.98	-4.42%	39,080,236
Apr 14, 2026	12.85	13.64	12.70	13.58	13.58	6.93%	49,905,045
Apr 13, 2026	12.55	12.74	12.30	12.70	12.70	2.09%	32,954,200
Apr 10, 2026	11.90	12.83	11.80	12.44	12.44	4.63%	49,781,800
Apr 9, 2026	11.42	12.08	11.42	11.89	11.89	2.59%	30,217,890
Apr 8, 2026	11.41	11.63	11.20	11.59	11.59	1.58%	24,979,900
Apr 7, 2026	10.95	11.49	10.92	11.41	11.41	3.26%	17,713,500
Apr 3, 2026	11.22	11.28	10.84	11.05	11.05	-0.54%	14,067,100