SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	32.80	33.50	32.50	32.85	32.85	-1.29%	11,340,810
Nov 13, 2025	32.90	34.15	32.74	33.28	33.28	1.71%	24,201,174
Nov 12, 2025	31.97	32.85	31.25	32.72	32.72	1.49%	16,216,684
Nov 11, 2025	32.33	32.90	31.94	32.24	32.24	-0.71%	11,850,031
Nov 10, 2025	32.85	33.62	32.32	32.47	32.47	0.15%	18,260,250
Nov 7, 2025	31.60	32.95	31.58	32.42	32.42	2.08%	15,061,118
Nov 6, 2025	30.77	32.04	30.68	31.76	31.76	2.78%	13,402,575
Nov 5, 2025	30.19	31.17	30.06	30.90	30.90	0.62%	10,595,529
Nov 4, 2025	31.19	31.69	30.45	30.71	30.71	-1.54%	11,929,984
Nov 3, 2025	31.65	31.79	30.52	31.19	31.19	-1.70%	16,750,575
Oct 31, 2025	31.78	32.77	31.64	31.73	31.73	-0.16%	19,158,719
Oct 30, 2025	32.35	33.33	31.67	31.78	31.78	0.70%	30,520,957
Oct 29, 2025	31.00	32.18	30.73	31.56	31.56	4.16%	25,319,143
Oct 28, 2025	29.18	30.48	29.04	30.30	30.30	3.84%	11,394,097
Oct 27, 2025	29.20	29.70	28.93	29.18	29.18	0.66%	9,182,120
Oct 24, 2025	28.78	29.04	28.53	28.99	28.99	0.69%	6,568,238
Oct 23, 2025	28.30	28.83	27.96	28.79	28.79	1.20%	5,744,635
Oct 22, 2025	28.50	28.68	28.01	28.45	28.45	-0.59%	5,889,697
Oct 21, 2025	28.63	28.94	28.50	28.62	28.62	0.32%	6,337,020
Oct 20, 2025	28.60	28.99	28.37	28.53	28.53	0.63%	5,700,945
Oct 17, 2025	29.59	29.70	28.29	28.35	28.35	-3.70%	8,348,971
Oct 16, 2025	30.08	30.10	29.30	29.44	29.44	-2.13%	7,608,154
Oct 15, 2025	30.20	30.32	29.49	30.08	30.08	-0.30%	8,616,800
Oct 14, 2025	31.31	31.72	29.97	30.17	30.17	-1.57%	13,934,484
Oct 13, 2025	29.85	30.80	29.75	30.65	30.65	-1.98%	14,121,796
Oct 10, 2025	31.65	32.00	31.17	31.27	31.27	-1.70%	10,778,904
Oct 9, 2025	30.99	31.92	30.67	31.81	31.81	3.55%	14,791,193
Sep 30, 2025	30.62	30.90	30.35	30.72	30.72	0.33%	8,738,693
Sep 29, 2025	29.88	30.90	29.76	30.62	30.62	3.24%	10,358,695
Sep 26, 2025	30.40	30.45	29.62	29.66	29.66	-2.66%	7,119,011
Sep 25, 2025	30.02	30.62	29.89	30.47	30.47	1.47%	10,099,371
Sep 24, 2025	28.93	30.20	28.93	30.03	30.03	3.05%	11,044,508
Sep 23, 2025	29.30	29.42	28.53	29.14	29.14	-0.55%	9,562,751
Sep 22, 2025	29.68	29.90	29.16	29.30	29.30	-0.85%	6,544,126
Sep 19, 2025	29.07	30.07	28.98	29.55	29.55	1.30%	10,872,072
Sep 18, 2025	29.91	29.91	28.79	29.17	29.17	-2.47%	13,039,371
Sep 17, 2025	29.80	29.96	29.25	29.91	29.91	0.57%	10,130,255
Sep 16, 2025	29.98	30.10	29.19	29.74	29.74	-0.77%	8,379,796
Sep 15, 2025	30.41	30.66	29.93	29.97	29.97	-1.45%	7,353,403
Sep 12, 2025	30.50	30.95	30.03	30.41	30.41	-0.62%	9,248,509
Sep 11, 2025	30.57	30.63	30.15	30.60	30.60	0.39%	10,666,440
Sep 10, 2025	30.70	31.14	30.30	30.48	30.48	-1.36%	10,314,381
Sep 9, 2025	30.32	31.56	30.32	30.90	30.90	1.21%	20,677,503
Sep 8, 2025	29.55	30.75	29.11	30.53	30.53	4.02%	16,483,347
Sep 5, 2025	28.96	29.45	28.45	29.35	29.35	3.60%	12,594,222
Sep 4, 2025	28.93	29.16	27.83	28.33	28.33	-2.07%	11,606,705
Sep 3, 2025	29.70	29.90	28.72	28.93	28.93	-2.63%	10,552,413
Sep 2, 2025	30.66	31.31	29.42	29.71	29.71	-3.04%	14,719,917
Sep 1, 2025	30.40	31.20	30.18	30.64	30.64	0.89%	13,768,182
Aug 29, 2025	30.08	30.98	29.91	30.37	30.37	0.96%	14,454,492