SHA:600178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	13.48	13.48	12.85	12.86	12.86	-4.10%	15,686,300
Jan 12, 2026	12.97	13.54	12.92	13.41	13.41	2.92%	24,186,003
Jan 9, 2026	12.96	13.10	12.90	13.03	13.03	0.77%	12,536,600
Jan 8, 2026	12.71	13.05	12.65	12.93	12.93	1.25%	11,409,600
Jan 7, 2026	13.20	13.25	12.76	12.77	12.77	-2.00%	15,567,770
Jan 6, 2026	12.80	13.03	12.73	13.03	13.03	1.64%	17,651,650
Jan 5, 2026	12.79	12.85	12.65	12.82	12.82	0.23%	12,582,100
Dec 31, 2025	12.77	12.90	12.70	12.79	12.79	-0.39%	13,220,077
Dec 30, 2025	13.16	13.16	12.70	12.84	12.84	-2.43%	32,285,270
Dec 29, 2025	11.98	13.16	11.98	13.16	13.16	10.03%	26,850,410
Dec 26, 2025	12.02	12.10	11.91	11.96	11.96	-0.83%	4,327,801
Dec 25, 2025	11.96	12.12	11.90	12.06	12.06	0.84%	4,852,000
Dec 24, 2025	11.78	12.02	11.77	11.96	11.96	0.93%	3,807,200
Dec 23, 2025	12.18	12.20	11.82	11.85	11.85	-1.41%	5,532,023
Dec 22, 2025	12.29	12.40	12.01	12.02	12.02	2.12%	11,726,300
Dec 19, 2025	11.62	11.80	11.60	11.77	11.77	1.64%	5,014,320
Dec 18, 2025	11.52	11.68	11.49	11.58	11.58	-0.17%	3,536,124
Dec 17, 2025	11.65	11.74	11.47	11.60	11.60	-1.28%	4,459,903
Dec 16, 2025	11.64	11.86	11.47	11.75	11.75	2.09%	7,562,938
Dec 15, 2025	11.50	11.68	11.39	11.51	11.51	-0.35%	2,717,979
Dec 12, 2025	11.56	11.67	11.48	11.55	11.55	-0.09%	3,076,310
Dec 11, 2025	11.80	11.85	11.55	11.56	11.56	-2.28%	4,284,300
Dec 10, 2025	11.82	11.87	11.71	11.83	11.83	-0.08%	2,210,002
Dec 9, 2025	11.95	12.01	11.82	11.84	11.84	-1.17%	2,680,801
Dec 8, 2025	11.90	12.01	11.90	11.98	11.98	0.67%	3,146,901
Dec 5, 2025	11.74	11.90	11.70	11.90	11.90	1.45%	2,918,100
Dec 4, 2025	11.81	11.89	11.67	11.73	11.73	-0.93%	3,027,400
Dec 3, 2025	12.00	12.04	11.81	11.84	11.84	-1.99%	4,207,800
Dec 2, 2025	11.91	12.47	11.91	12.08	12.08	0.75%	6,338,476
Dec 1, 2025	12.04	12.08	11.94	11.99	11.99	-0.42%	3,224,800
Nov 28, 2025	11.81	12.04	11.80	12.04	12.04	1.78%	3,643,600
Nov 27, 2025	11.86	11.93	11.80	11.83	11.83	-0.59%	2,951,400
Nov 26, 2025	11.96	12.05	11.87	11.90	11.90	-1.16%	3,971,305
Nov 25, 2025	12.12	12.12	11.99	12.04	12.04	-0.50%	4,130,205
Nov 24, 2025	11.83	12.15	11.76	12.10	12.10	2.63%	5,799,186
Nov 21, 2025	12.15	12.15	11.72	11.79	11.79	-3.12%	7,667,491
Nov 20, 2025	12.37	12.40	12.15	12.17	12.17	-1.06%	4,064,501
Nov 19, 2025	12.53	12.60	12.30	12.30	12.30	-2.15%	4,565,106
Nov 18, 2025	12.71	12.72	12.55	12.57	12.57	-1.64%	5,354,502