SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	30.19	31.17	30.06	30.90	30.90	0.62%	10,595,520
Nov 4, 2025	31.19	31.69	30.45	30.71	30.71	-1.54%	11,929,980
Nov 3, 2025	31.65	31.79	30.52	31.19	31.19	-1.70%	16,750,570
Oct 31, 2025	31.78	32.77	31.64	31.73	31.73	-0.16%	19,158,710
Oct 30, 2025	32.35	33.33	31.67	31.78	31.78	0.70%	30,520,950
Oct 29, 2025	31.00	32.18	30.73	31.56	31.56	4.16%	25,319,140
Oct 28, 2025	29.18	30.48	29.04	30.30	30.30	3.84%	11,394,090
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