SHA:600078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	11.35	11.35	11.01	11.11	11.11	-2.54%	13,588,600
Apr 1, 2026	11.59	11.67	11.32	11.40	11.40	0.35%	13,570,330
Mar 31, 2026	11.71	11.88	11.36	11.36	11.36	-4.30%	18,427,800
Mar 30, 2026	11.60	12.05	11.53	11.87	11.87	1.11%	28,299,930
Mar 27, 2026	10.88	11.95	10.88	11.74	11.74	6.53%	37,568,400
Mar 26, 2026	11.25	11.44	11.00	11.02	11.02	-1.96%	19,733,000
Mar 25, 2026	10.98	11.41	10.88	11.24	11.24	3.12%	21,781,700
Mar 24, 2026	10.80	10.94	10.47	10.90	10.90	2.35%	25,096,292
Mar 23, 2026	10.99	11.24	10.54	10.65	10.65	-5.67%	34,287,090
Mar 20, 2026	11.58	11.83	11.23	11.29	11.29	-3.91%	27,753,830
Mar 19, 2026	12.40	12.48	11.61	11.75	11.75	-4.08%	36,156,740
Mar 18, 2026	12.41	12.49	11.98	12.25	12.25	-2.78%	38,864,802
Mar 17, 2026	12.94	13.55	12.60	12.60	12.60	-4.11%	55,333,000
Mar 16, 2026	13.53	14.10	12.88	13.14	13.14	-3.81%	74,053,410
Mar 13, 2026	12.83	14.19	12.83	13.66	13.66	5.89%	89,279,570
Mar 12, 2026	13.15	13.30	12.61	12.90	12.90	-	52,388,580
Mar 11, 2026	12.73	13.09	12.63	12.90	12.90	1.26%	39,057,300
Mar 10, 2026	12.54	12.95	12.54	12.74	12.74	-1.39%	33,328,760
Mar 9, 2026	13.16	13.55	12.80	12.92	12.92	-1.45%	54,497,080
Mar 6, 2026	12.58	13.29	12.43	13.11	13.11	3.47%	67,735,580
Mar 5, 2026	12.74	12.86	12.41	12.67	12.67	1.44%	44,580,080
Mar 4, 2026	11.93	13.34	11.90	12.49	12.49	2.46%	69,573,960
Mar 3, 2026	13.40	13.42	12.15	12.19	12.19	-7.79%	71,393,800
Mar 2, 2026	13.96	14.28	12.88	13.22	13.22	-6.64%	90,888,887
Feb 27, 2026	14.33	14.95	13.76	14.16	14.16	-4.39%	145,561,700
Feb 26, 2026	14.81	14.81	14.60	14.81	14.81	10.03%	44,438,100
Feb 25, 2026	13.46	13.46	13.46	13.46	13.46	9.97%	20,959,370
Feb 24, 2026	11.57	12.24	11.57	12.24	12.24	9.97%	14,996,980
Feb 13, 2026	11.17	11.39	11.03	11.13	11.13	-0.62%	17,096,600