SHA:600178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	11.42	11.47	11.33	11.37	-	-0.79%	1,328,900
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
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