SHA:600178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.11	9.14	8.93	9.01	9.01	-1.31%	3,127,400
Jun 1, 2026	8.93	9.15	8.83	9.13	9.13	2.24%	3,573,800
May 29, 2026	9.00	9.09	8.88	8.93	8.93	-1.33%	3,805,901
May 28, 2026	9.05	9.13	8.87	9.05	9.05	0.22%	4,516,400
May 27, 2026	9.33	9.39	8.98	9.03	9.03	-3.11%	5,690,600
May 26, 2026	9.31	9.44	9.20	9.32	9.32	-0.85%	4,066,300
May 25, 2026	9.60	9.65	9.30	9.40	9.40	-2.79%	4,850,050
May 22, 2026	9.87	9.89	9.57	9.67	9.67	-0.92%	3,279,200
May 21, 2026	9.99	10.05	9.73	9.76	9.76	-2.30%	3,957,800
May 20, 2026	10.17	10.18	9.98	9.99	9.99	-1.67%	3,085,151
May 19, 2026	10.10	10.18	10.07	10.16	10.16	0.59%	2,134,400
May 18, 2026	10.30	10.30	10.08	10.10	10.10	-2.23%	3,792,219
May 15, 2026	10.28	10.43	10.20	10.33	10.33	1.08%	3,889,540
May 14, 2026	10.52	10.55	10.22	10.22	10.22	-3.22%	4,268,000
May 13, 2026	10.66	10.66	10.42	10.56	10.56	-1.77%	6,310,455
May 12, 2026	10.39	11.17	10.19	10.75	10.75	3.37%	10,350,000
May 11, 2026	10.55	10.56	10.32	10.40	10.40	-1.61%	5,262,500
May 8, 2026	10.42	10.58	10.33	10.57	10.57	1.54%	4,947,778
May 7, 2026	10.23	10.48	10.22	10.41	10.41	1.86%	4,810,416
May 6, 2026	10.25	10.30	10.15	10.22	10.22	0.20%	3,779,687
Apr 30, 2026	10.29	10.35	10.19	10.20	10.20	-1.16%	4,144,641
Apr 29, 2026	10.28	10.40	10.22	10.32	10.32	-0.58%	5,654,128
Apr 28, 2026	10.98	10.98	10.30	10.38	10.38	-8.63%	14,494,970
Apr 27, 2026	11.20	11.39	11.11	11.36	11.36	0.98%	4,200,301
Apr 24, 2026	11.34	11.37	11.07	11.25	11.25	-0.62%	3,600,300
Apr 23, 2026	11.42	11.47	11.30	11.32	11.32	-1.22%	2,922,900
Apr 22, 2026	11.44	11.46	11.33	11.46	11.46	-0.09%	2,806,401
Apr 21, 2026	11.41	11.50	11.41	11.47	11.47	-0.17%	3,431,000
Apr 20, 2026	11.32	11.59	11.31	11.49	11.49	0.88%	3,845,901
Apr 17, 2026	11.41	11.42	11.29	11.39	11.39	-0.09%	2,880,500
Apr 16, 2026	11.46	11.46	11.32	11.40	11.40	0.35%	3,879,200
Apr 15, 2026	11.59	11.67	11.35	11.36	11.36	-1.05%	4,547,910
Apr 14, 2026	11.44	11.64	11.36	11.48	11.48	1.06%	5,240,400
Apr 13, 2026	11.23	11.38	11.18	11.36	11.36	0.35%	3,484,900
Apr 10, 2026	11.25	11.40	11.12	11.32	11.32	1.89%	4,584,035
Apr 9, 2026	11.23	11.26	11.09	11.11	11.11	-1.68%	3,529,800
Apr 8, 2026	11.19	11.32	11.16	11.30	11.30	1.89%	4,630,400
Apr 7, 2026	10.95	11.11	10.87	11.09	11.09	1.28%	3,130,000
Apr 3, 2026	11.26	11.27	10.83	10.95	10.95	-1.88%	4,021,700
Apr 2, 2026	11.14	11.32	11.10	11.16	11.16	-0.36%	3,618,500
Apr 1, 2026	11.22	11.28	11.14	11.20	11.20	0.90%	3,280,400
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