SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	35.08	35.36	34.50	34.71	34.71	-0.54%	6,315,500
Jan 15, 2026	34.10	35.03	34.00	34.90	34.90	1.87%	9,130,577
Jan 14, 2026	34.98	35.30	33.86	34.26	34.26	-2.23%	12,751,810
Jan 13, 2026	35.39	35.69	34.39	35.04	35.04	-1.30%	11,834,239
Jan 12, 2026	36.18	36.25	35.03	35.50	35.50	-0.17%	14,081,170
Jan 9, 2026	34.13	35.75	33.77	35.56	35.56	3.95%	14,946,453
Jan 8, 2026	34.47	35.18	33.73	34.21	34.21	-0.18%	12,747,400
Jan 7, 2026	33.70	35.48	33.55	34.27	34.27	2.18%	18,807,750
Jan 6, 2026	32.65	33.75	32.55	33.54	33.54	3.10%	12,530,130
Jan 5, 2026	32.18	32.83	32.08	32.53	32.53	1.78%	10,085,950
Dec 31, 2025	31.68	32.15	31.50	31.96	31.96	0.95%	7,894,213
Dec 30, 2025	31.50	31.97	31.33	31.66	31.66	-0.16%	7,024,912
Dec 29, 2025	32.46	32.47	31.63	31.71	31.71	-2.58%	8,355,881
Dec 26, 2025	32.17	32.62	31.55	32.55	32.55	1.24%	11,317,020
Dec 25, 2025	31.33	32.21	31.04	32.15	32.15	2.75%	9,186,199
Dec 24, 2025	30.99	31.36	30.62	31.29	31.29	1.23%	8,518,663
Dec 23, 2025	30.47	31.26	30.24	30.91	30.91	1.34%	8,563,885
Dec 22, 2025	30.18	30.86	29.98	30.50	30.50	1.06%	6,119,942
Dec 19, 2025	29.71	30.35	29.71	30.18	30.18	1.07%	5,840,498
Dec 18, 2025	30.00	30.38	29.82	29.86	29.86	-1.19%	5,074,784
Dec 17, 2025	29.71	30.34	29.51	30.22	30.22	1.58%	6,841,054
Dec 16, 2025	30.31	30.70	29.46	29.75	29.75	-2.78%	6,387,103
Dec 15, 2025	30.26	30.88	30.16	30.60	30.60	0.16%	7,590,662
Dec 12, 2025	29.72	30.55	29.55	30.55	30.55	2.79%	11,378,312
Dec 11, 2025	29.99	30.18	29.61	29.72	29.72	-0.47%	6,790,089
Dec 10, 2025	29.67	30.00	29.30	29.86	29.86	0.37%	5,377,678
Dec 9, 2025	29.96	30.45	29.71	29.75	29.75	-1.00%	5,835,154
Dec 8, 2025	30.20	30.30	29.80	30.05	30.05	-0.10%	5,606,776
Dec 5, 2025	29.76	30.19	29.52	30.08	30.08	0.97%	5,339,111
Dec 4, 2025	29.97	30.07	29.61	29.79	29.79	-0.93%	4,694,008
Dec 3, 2025	29.71	30.34	29.67	30.07	30.07	1.48%	6,834,195
Dec 2, 2025	29.90	29.90	29.58	29.63	29.63	-1.40%	5,991,100
Dec 1, 2025	30.30	30.60	29.81	30.05	30.05	-0.40%	8,087,700
Nov 28, 2025	29.69	30.35	29.60	30.17	30.17	1.99%	7,556,944
Nov 27, 2025	29.34	30.00	29.28	29.58	29.58	0.82%	6,429,369
Nov 26, 2025	29.51	29.77	29.23	29.34	29.34	-0.44%	6,427,823
Nov 25, 2025	29.50	29.99	29.40	29.47	29.47	0.65%	7,729,730
Nov 24, 2025	29.37	29.78	28.90	29.28	29.28	0.58%	8,798,803
Nov 21, 2025	30.30	30.68	29.06	29.11	29.11	-5.64%	11,317,640
Nov 20, 2025	31.81	32.25	30.76	30.85	30.85	-2.34%	9,728,739
Nov 19, 2025	31.72	32.35	31.34	31.59	31.59	-0.82%	6,474,323
Nov 18, 2025	32.34	32.90	31.71	31.85	31.85	-1.67%	10,154,700
Nov 17, 2025	33.23	33.50	32.02	32.39	32.39	-1.40%	11,335,890
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%	24,201,170
Nov 12, 2025	31.97	32.85	31.25	32.72	32.72	1.49%	16,216,680
Nov 11, 2025	32.33	32.90	31.94	32.24	32.24	-0.71%	11,850,030
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%	15,061,110
Nov 6, 2025	30.77	32.04	30.68	31.76	31.76	2.78%	13,402,570