SHA:600178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.22	11.28	11.15	11.19	-	0.81%	2,072,000
Mar 31, 2026	11.25	11.36	11.10	11.10	11.10	-1.68%	3,976,600
Mar 30, 2026	11.11	11.56	11.11	11.29	11.29	-0.18%	4,354,205
Mar 27, 2026	10.90	11.39	10.90	11.31	11.31	2.35%	6,375,808
Mar 26, 2026	11.48	11.50	11.05	11.05	11.05	-4.91%	8,733,500
Mar 25, 2026	10.93	11.90	10.91	11.62	11.62	4.31%	14,973,190
Mar 24, 2026	10.55	11.30	10.37	11.14	11.14	7.32%	11,702,250
Mar 23, 2026	10.80	10.85	10.30	10.38	10.38	-4.95%	5,974,419
Mar 20, 2026	11.33	11.41	10.92	10.92	10.92	-3.28%	4,214,500
Mar 19, 2026	11.55	11.59	11.25	11.29	11.29	-2.92%	3,836,000
Mar 18, 2026	11.68	11.74	11.47	11.63	11.63	-0.26%	2,807,162
Mar 17, 2026	11.75	11.87	11.65	11.66	11.66	-0.77%	3,047,400
Mar 16, 2026	11.68	11.75	11.61	11.75	11.75	0.43%	3,146,510
Mar 13, 2026	11.82	11.89	11.68	11.70	11.70	-1.35%	3,508,100
Mar 12, 2026	12.04	12.04	11.82	11.86	11.86	-1.25%	3,216,600
Mar 11, 2026	12.17	12.24	11.97	12.01	12.01	-1.31%	3,864,100
Mar 10, 2026	11.98	12.18	11.98	12.17	12.17	1.59%	3,186,300
Mar 9, 2026	12.10	12.23	11.85	11.98	11.98	-2.12%	5,290,110
Mar 6, 2026	11.87	12.35	11.81	12.24	12.24	2.94%	6,798,045
Mar 5, 2026	11.80	11.95	11.80	11.89	11.89	1.28%	3,177,200
Mar 4, 2026	11.70	11.85	11.61	11.74	11.74	0.26%	3,639,692
Mar 3, 2026	12.35	12.39	11.71	11.71	11.71	-5.34%	8,902,993
Mar 2, 2026	12.34	12.61	12.30	12.37	12.37	-0.72%	5,991,560
Feb 27, 2026	12.53	12.59	12.43	12.46	12.46	-1.03%	3,970,666
Feb 26, 2026	12.56	12.65	12.51	12.59	12.59	0.24%	3,493,200
Feb 25, 2026	12.72	12.72	12.54	12.56	12.56	-1.18%	5,503,700
Feb 24, 2026	12.54	12.75	12.48	12.71	12.71	2.25%	5,625,700
Feb 13, 2026	12.32	12.54	12.30	12.43	12.43	0.81%	4,383,600
Feb 12, 2026	12.47	12.47	12.29	12.33	12.33	-1.12%	3,507,701
Feb 11, 2026	12.52	12.66	12.40	12.47	12.47	-0.16%	4,485,100
Feb 10, 2026	12.43	12.53	12.36	12.49	12.49	0.32%	3,219,150
Feb 9, 2026	12.57	12.60	12.40	12.45	12.45	-0.08%	5,672,050
Feb 6, 2026	12.46	12.58	12.43	12.46	12.46	-	2,835,004
Feb 5, 2026	12.58	12.66	12.46	12.46	12.46	-1.03%	3,266,502
Feb 4, 2026	12.45	12.65	12.40	12.59	12.59	0.72%	4,155,170
Feb 3, 2026	12.28	12.50	12.28	12.50	12.50	2.12%	4,686,724
Feb 2, 2026	12.34	12.50	12.23	12.24	12.24	-0.57%	4,769,301
Jan 30, 2026	12.29	12.38	12.12	12.31	12.31	0.16%	4,888,600
Jan 29, 2026	12.42	12.57	12.22	12.29	12.29	-1.13%	6,023,500
Jan 28, 2026	12.66	12.76	12.42	12.43	12.43	-1.97%	5,810,724
Jan 27, 2026	12.62	12.78	12.32	12.68	12.68	-0.78%	7,070,003
Jan 26, 2026	13.15	13.18	12.74	12.78	12.78	-2.81%	9,072,200
Jan 23, 2026	13.06	13.18	13.06	13.15	13.15	-0.08%	8,831,300
Jan 22, 2026	12.97	13.19	12.90	13.16	13.16	1.86%	11,534,430
Jan 21, 2026	12.85	13.00	12.78	12.92	12.92	-	5,851,302
Jan 20, 2026	13.00	13.27	12.89	12.92	12.92	-1.07%	9,299,451
Jan 19, 2026	12.79	13.07	12.74	13.06	13.06	2.11%	8,745,099
Jan 16, 2026	12.94	12.94	12.74	12.79	12.79	-1.16%	6,727,001
Jan 15, 2026	12.70	12.96	12.70	12.94	12.94	1.33%	8,963,601
Jan 14, 2026	12.77	12.99	12.60	12.77	12.77	-0.70%	12,486,550