SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.83	32.22	31.50	31.50	31.50	-0.82%	7,620,621
Mar 19, 2026	33.12	33.28	31.61	31.76	31.76	-4.94%	9,453,540
Mar 18, 2026	33.75	33.82	32.84	33.41	33.41	-1.01%	7,516,095
Mar 17, 2026	34.01	34.30	33.71	33.75	33.75	-0.47%	6,787,020
Mar 16, 2026	34.89	35.58	33.45	33.91	33.91	-1.42%	8,722,240
Mar 13, 2026	34.72	35.26	34.35	34.40	34.40	-1.21%	5,413,971
Mar 12, 2026	36.14	36.22	34.35	34.82	34.82	-3.06%	9,569,925
Mar 11, 2026	36.52	36.57	35.74	35.92	35.92	-1.40%	5,753,627
Mar 10, 2026	36.58	36.86	36.11	36.43	36.43	0.19%	5,658,200
Mar 9, 2026	37.08	37.22	35.65	36.36	36.36	-3.04%	9,624,938
Mar 6, 2026	37.00	37.86	36.52	37.50	37.50	1.11%	7,071,482
Mar 5, 2026	38.33	38.33	36.97	37.09	37.09	-1.54%	11,847,110
Mar 4, 2026	36.34	38.10	36.33	37.67	37.67	2.42%	11,423,330
Mar 3, 2026	38.60	39.18	36.48	36.78	36.78	-5.01%	14,160,430
Mar 2, 2026	37.73	38.91	37.51	38.72	38.72	2.62%	11,992,360
Feb 27, 2026	37.50	38.24	37.13	37.73	37.73	0.24%	7,350,810
Feb 26, 2026	37.70	37.74	36.97	37.64	37.64	0.78%	6,629,669
Feb 25, 2026	37.18	38.10	37.01	37.35	37.35	0.59%	7,847,576
Feb 24, 2026	36.00	37.35	36.00	37.13	37.13	4.44%	7,481,255
Feb 13, 2026	36.70	36.70	35.54	35.55	35.55	-2.82%	5,451,733
Feb 12, 2026	36.50	36.88	35.90	36.58	36.58	1.27%	5,295,961
Feb 11, 2026	35.54	36.64	35.52	36.12	36.12	1.20%	5,947,234
Feb 10, 2026	35.81	36.04	35.49	35.69	35.69	-0.36%	4,119,016
Feb 9, 2026	36.40	36.45	35.60	35.82	35.82	0.90%	5,350,451
Feb 6, 2026	34.97	36.20	34.64	35.50	35.50	0.14%	6,379,146
Feb 5, 2026	36.30	36.45	35.15	35.45	35.45	-2.50%	7,052,589
Feb 4, 2026	36.23	36.40	35.45	36.36	36.36	0.33%	7,520,380
Feb 3, 2026	35.23	36.27	35.06	36.24	36.24	4.74%	11,451,540
Feb 2, 2026	36.66	37.23	34.56	34.60	34.60	-6.86%	16,408,180
Jan 30, 2026	37.30	38.48	35.73	37.15	37.15	-4.20%	18,472,890
Jan 29, 2026	39.35	40.33	38.66	38.78	38.78	-2.42%	11,733,240
Jan 28, 2026	38.60	39.88	38.50	39.74	39.74	2.37%	9,635,346
Jan 27, 2026	38.16	39.28	38.07	38.82	38.82	1.76%	8,691,442
Jan 26, 2026	39.29	39.64	37.73	38.15	38.15	-3.86%	13,875,480
Jan 23, 2026	38.67	39.97	38.33	39.68	39.68	3.12%	14,968,540
Jan 22, 2026	37.90	38.66	37.76	38.48	38.48	1.34%	10,332,450
Jan 21, 2026	37.88	38.29	37.41	37.97	37.97	0.32%	10,974,120
Jan 20, 2026	38.18	38.88	37.21	37.85	37.85	-0.86%	16,616,430
Jan 19, 2026	34.60	38.18	34.59	38.18	38.18	10.00%	14,194,410
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