SHA:600178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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