SHA:600278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.27	6.32	6.23	6.29	6.29	0.16%	3,482,900
Jul 30, 2026	6.23	6.32	6.18	6.28	6.28	0.64%	4,598,677
Jul 29, 2026	6.15	6.27	6.12	6.24	6.24	1.46%	4,376,729
Jul 28, 2026	6.06	6.17	6.04	6.15	6.15	0.82%	3,829,600
Jul 27, 2026	6.02	6.13	6.01	6.10	6.10	1.16%	3,333,900
Jul 24, 2026	6.08	6.10	5.96	6.03	6.03	-1.15%	4,415,900
Jul 23, 2026	5.98	6.11	5.95	6.10	6.10	2.01%	5,076,400
Jul 22, 2026	6.00	6.09	5.93	5.98	5.98	-0.83%	4,534,000
Jul 21, 2026	6.07	6.09	5.95	6.03	6.03	-0.66%	6,303,100
Jul 20, 2026	6.07	6.19	6.00	6.07	6.07	0.33%	5,998,330
Jul 17, 2026	6.18	6.28	6.00	6.05	6.05	-2.42%	5,507,400
Jul 16, 2026	6.14	6.23	6.09	6.20	6.20	0.65%	4,029,830
Jul 15, 2026	6.05	6.22	5.98	6.16	6.16	1.99%	5,354,130
Jul 14, 2026	5.97	6.06	5.89	6.04	6.04	2.03%	4,134,713
Jul 13, 2026	6.05	6.09	5.89	5.92	5.92	-2.95%	4,472,843
Jul 10, 2026	6.00	6.20	5.97	6.10	6.10	0.49%	4,512,401
Jul 9, 2026	6.10	6.14	5.93	6.07	6.07	-0.49%	4,677,500
Jul 8, 2026	6.02	6.18	5.93	6.10	6.10	1.16%	5,004,333
Jul 7, 2026	6.18	6.19	5.99	6.03	6.03	-2.43%	5,798,100
Jul 6, 2026	6.18	6.24	6.13	6.18	6.18	-	3,391,300
Jul 3, 2026	6.16	6.26	6.12	6.18	6.18	-	4,628,400
Jul 2, 2026	6.13	6.27	6.10	6.18	6.18	-	6,251,918
Jul 1, 2026	5.88	6.19	5.87	6.18	6.18	5.10%	8,462,600
Jun 30, 2026	5.88	6.01	5.78	5.88	5.88	-0.84%	6,043,200
Jun 29, 2026	5.96	6.06	5.82	5.93	5.93	-0.84%	6,657,214
Jun 26, 2026	6.25	6.38	5.98	5.98	5.98	-4.78%	8,582,792
Jun 25, 2026	6.61	6.62	6.26	6.28	6.28	-5.42%	11,279,700
Jun 24, 2026	6.50	6.79	6.40	6.64	6.64	2.15%	12,324,500
Jun 23, 2026	6.45	6.71	6.42	6.50	6.50	-	9,540,259
Jun 22, 2026	6.33	6.52	6.10	6.50	6.50	2.52%	10,203,150
Jun 18, 2026	6.32	6.49	6.18	6.34	6.34	-	8,832,400
Jun 17, 2026	6.25	6.46	6.14	6.34	6.34	0.96%	8,749,300
Jun 16, 2026	6.35	6.43	6.20	6.28	6.28	-1.88%	7,569,855
Jun 15, 2026	6.29	6.45	6.24	6.40	6.40	2.40%	7,109,191
Jun 12, 2026	6.16	6.38	6.12	6.25	6.25	2.12%	7,415,000
Jun 11, 2026	6.16	6.24	6.05	6.12	6.12	-1.61%	3,225,437
Jun 10, 2026	6.26	6.29	6.10	6.22	6.22	-0.80%	5,563,450
Jun 9, 2026	6.31	6.31	6.19	6.27	6.27	0.32%	2,424,759
Jun 8, 2026	6.32	6.43	6.17	6.25	6.25	-2.80%	4,513,243
Jun 5, 2026	6.45	6.52	6.40	6.43	6.43	-0.31%	3,896,730
Jun 4, 2026	6.57	6.61	6.38	6.45	6.45	-1.98%	3,930,176
Jun 3, 2026	6.66	6.66	6.46	6.58	6.58	-1.35%	5,542,900
Jun 2, 2026	6.82	6.83	6.63	6.67	6.67	-2.20%	5,856,700
Jun 1, 2026	6.58	6.85	6.55	6.82	6.82	3.49%	5,140,397
May 29, 2026	6.55	6.66	6.51	6.59	6.59	0.30%	5,060,634
May 28, 2026	6.58	6.68	6.45	6.57	6.57	-1.20%	3,506,542
May 27, 2026	6.79	6.83	6.55	6.65	6.65	-2.06%	5,778,791
May 26, 2026	6.93	6.93	6.76	6.79	6.79	-2.16%	4,680,978
May 25, 2026	6.88	6.97	6.85	6.94	6.94	1.02%	4,786,200
May 22, 2026	6.98	6.98	6.79	6.87	6.87	-0.43%	5,365,221