SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	13,934,480
Oct 13, 2025	29.85	30.80	29.75	30.65	30.65	-1.98%	14,121,790
Oct 10, 2025	31.65	32.00	31.17	31.27	31.27	-1.70%	10,778,900
Oct 9, 2025	30.99	31.92	30.67	31.81	31.81	3.55%	14,791,190
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%	10,358,690
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%	10,099,370
Sep 24, 2025	28.93	30.20	28.93	30.03	30.03	3.05%	11,044,500
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%	10,872,070