SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	57.21	61.58	57.00	59.55	-	5.83%	74,344,798
Jun 15, 2026	57.10	57.85	52.89	56.27	56.27	-1.54%	107,869,100
Jun 12, 2026	63.18	63.25	57.15	57.15	57.15	-10.00%	113,078,405
Jun 11, 2026	63.89	63.89	61.00	63.89	63.50	10.00%	79,837,900
Jun 10, 2026	54.00	58.08	53.53	58.08	57.72	10.00%	62,165,510
Jun 9, 2026	50.60	53.64	49.03	52.80	52.48	5.14%	104,116,800
Jun 8, 2026	45.50	51.26	45.50	50.22	49.91	7.77%	102,037,353
Jun 5, 2026	44.66	47.92	43.26	46.60	46.31	6.98%	74,360,190
Jun 4, 2026	40.66	45.50	40.51	43.56	43.29	4.59%	64,855,510
Jun 3, 2026	42.80	44.49	41.00	41.65	41.39	-4.05%	67,673,150
Jun 2, 2026	42.00	44.53	41.01	43.41	43.14	6.19%	69,812,050
Jun 1, 2026	39.47	42.57	39.47	40.88	40.63	5.63%	52,509,710
May 29, 2026	40.99	42.23	38.44	38.70	38.46	-4.16%	40,725,930
May 28, 2026	39.89	40.65	38.49	40.38	40.13	0.95%	42,947,470
May 27, 2026	40.87	42.94	39.71	40.00	39.75	1.91%	59,577,520
May 26, 2026	35.41	39.25	35.16	39.25	39.01	10.01%	36,675,720
May 25, 2026	36.40	36.99	35.11	35.68	35.46	-2.17%	22,075,160
May 22, 2026	35.06	36.57	35.01	36.47	36.25	4.02%	20,171,580
May 21, 2026	36.30	37.22	35.00	35.06	34.84	-2.53%	25,232,760
May 20, 2026	34.78	36.99	34.59	35.97	35.75	3.33%	27,672,310
May 19, 2026	34.88	35.26	33.81	34.81	34.60	-1.69%	22,057,230
May 18, 2026	37.12	37.20	35.12	35.41	35.19	-4.12%	28,535,440
May 15, 2026	37.49	38.43	36.68	36.93	36.70	0.74%	36,764,270
May 14, 2026	35.88	37.30	35.60	36.66	36.44	4.03%	38,406,070
May 13, 2026	32.90	35.58	32.62	35.24	35.02	5.83%	21,306,810
May 12, 2026	34.91	34.91	32.80	33.30	33.10	-4.61%	21,371,770
May 11, 2026	34.34	35.08	33.80	34.91	34.70	1.72%	14,671,440
May 8, 2026	35.35	35.51	34.30	34.32	34.11	-3.87%	17,559,940
May 7, 2026	36.32	36.40	35.40	35.70	35.48	-2.46%	17,878,840
May 6, 2026	36.76	36.79	35.78	36.60	36.38	0.55%	18,687,880
Apr 30, 2026	36.00	36.50	34.93	36.40	36.18	2.05%	21,064,610
Apr 29, 2026	35.30	35.89	34.80	35.67	35.45	0.22%	14,498,410
Apr 28, 2026	35.47	35.96	34.55	35.59	35.37	-0.59%	15,327,800
Apr 27, 2026	35.61	36.11	35.00	35.80	35.58	1.56%	17,346,280
Apr 24, 2026	34.30	36.19	33.85	35.25	35.03	3.19%	20,161,920
Apr 23, 2026	35.00	35.00	33.83	34.16	33.95	-2.32%	13,722,600
Apr 22, 2026	34.00	35.35	33.90	34.97	34.76	2.58%	17,212,440
Apr 21, 2026	33.17	34.33	33.05	34.09	33.88	2.96%	14,672,810
Apr 20, 2026	32.91	33.52	32.12	33.11	32.91	0.95%	11,112,450
Apr 17, 2026	32.88	33.37	32.50	32.80	32.60	-0.91%	10,050,990
Apr 16, 2026	32.32	33.26	32.00	33.10	32.90	2.76%	13,237,610
Apr 15, 2026	32.71	33.07	31.83	32.21	32.01	-1.23%	11,311,880
Apr 14, 2026	32.50	32.86	32.22	32.61	32.41	0.90%	9,270,237
Apr 13, 2026	33.69	33.74	32.28	32.32	32.12	-3.55%	12,551,140
Apr 10, 2026	33.70	34.05	33.30	33.51	33.30	0.06%	10,222,060
Apr 9, 2026	33.00	34.47	32.74	33.49	33.28	-0.42%	13,068,350
Apr 8, 2026	32.80	33.80	32.30	33.63	33.42	0.90%	17,075,280
Apr 7, 2026	31.92	33.33	31.68	33.33	33.13	4.42%	17,665,070
Apr 3, 2026	30.99	32.33	30.91	31.92	31.72	4.55%	10,754,640
Apr 2, 2026	31.28	31.28	30.32	30.53	30.34	-2.55%	4,244,487