SHA:600078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.13	11.20	10.88	10.89	10.89	-2.16%	16,182,388
Sep 9, 2026	11.12	11.18	10.97	11.13	11.13	0.27%	21,139,579
Sep 8, 2026	10.66	11.30	10.66	11.10	11.10	4.13%	31,063,243
Sep 7, 2026	10.67	10.79	10.60	10.66	10.66	-1.02%	14,298,591
Sep 4, 2026	10.97	11.19	10.70	10.77	10.77	-1.82%	17,845,271
Sep 3, 2026	11.28	11.34	10.94	10.97	10.97	-2.75%	20,445,944
Sep 2, 2026	11.08	11.61	10.70	11.28	11.28	0.98%	31,166,437
Sep 1, 2026	11.00	11.39	11.00	11.17	11.17	0.09%	21,247,035
Aug 31, 2026	11.23	11.44	10.97	11.16	11.16	-1.06%	21,395,642
Aug 28, 2026	11.02	11.42	11.00	11.28	11.28	1.62%	24,250,546
Aug 27, 2026	11.11	11.20	10.92	11.10	11.10	-0.09%	21,810,948
Aug 26, 2026	10.68	11.15	10.63	11.11	11.11	2.49%	25,479,157
Aug 25, 2026	10.65	11.05	10.49	10.84	10.84	0.09%	20,624,310
Aug 24, 2026	10.64	11.07	10.31	10.83	10.83	2.36%	24,964,859
Aug 21, 2026	10.78	10.79	10.24	10.58	10.58	-0.84%	14,628,701
Aug 20, 2026	10.80	11.08	10.60	10.67	10.67	0.19%	19,539,443
Aug 19, 2026	11.09	11.25	10.59	10.65	10.65	-7.15%	30,440,672
Aug 18, 2026	11.33	11.97	11.32	11.47	11.47	3.15%	41,331,225
Aug 17, 2026	10.90	11.23	10.71	11.12	11.12	1.83%	18,082,201
Aug 14, 2026	10.84	10.92	10.64	10.92	10.92	-0.09%	18,133,001
Aug 13, 2026	10.95	11.24	10.87	10.93	10.93	-0.09%	21,689,444
Aug 12, 2026	10.79	11.04	10.77	10.94	10.94	0.83%	18,557,353
Aug 11, 2026	11.38	11.39	10.84	10.85	10.85	-5.82%	30,878,710
Aug 10, 2026	11.18	11.67	10.99	11.52	11.52	4.25%	31,806,145
Aug 7, 2026	10.82	11.39	10.78	11.05	11.05	2.13%	31,625,440
Aug 6, 2026	10.71	11.07	10.62	10.82	10.82	-1.90%	33,079,962
Aug 5, 2026	10.01	11.03	10.01	11.03	11.03	9.97%	29,360,560
Aug 4, 2026	9.69	10.07	9.65	10.03	10.03	3.51%	20,235,684
Aug 3, 2026	9.59	9.77	9.41	9.69	9.69	1.36%	15,018,191
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%	22,706,911
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%	22,079,101
Jul 9, 2026	10.99	11.01	10.30	10.72	10.72	-1.47%	29,140,551
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%	32,442,003
Jul 3, 2026	13.35	13.38	12.70	12.71	12.71	-5.99%	45,970,445