SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	49.15	50.10	45.40	45.75	45.75	-5.92%	78,328,218
Sep 3, 2026	50.70	52.36	47.35	48.63	48.63	-3.59%	87,434,340
Sep 2, 2026	48.50	52.50	47.90	50.44	50.44	3.23%	106,560,600
Sep 1, 2026	52.39	52.87	48.60	48.86	48.86	-7.83%	100,110,681
Aug 31, 2026	51.35	54.65	51.23	53.01	53.01	-0.56%	149,668,901
Aug 28, 2026	53.31	53.31	52.60	53.31	53.31	10.01%	55,837,138
Aug 27, 2026	45.20	48.46	45.20	48.46	48.46	10.01%	29,906,107
Aug 26, 2026	43.51	45.13	42.77	44.05	44.05	1.64%	37,868,428
Aug 25, 2026	42.51	44.20	42.01	43.34	43.34	-1.95%	37,283,168
Aug 24, 2026	46.66	47.25	43.10	44.20	44.20	-6.44%	44,944,857
Aug 21, 2026	44.78	47.55	44.16	47.24	47.24	6.06%	55,269,463
Aug 20, 2026	46.30	46.40	44.01	44.54	44.54	-2.43%	42,176,168
Aug 19, 2026	47.37	48.95	45.36	45.65	45.65	-7.52%	59,741,359
Aug 18, 2026	50.29	51.40	48.80	49.36	49.36	-1.83%	53,543,762
Aug 17, 2026	48.71	50.31	48.20	50.28	50.28	3.24%	55,212,466
Aug 14, 2026	49.00	50.08	47.80	48.70	48.70	-0.29%	53,339,330
Aug 13, 2026	48.94	51.53	48.67	48.84	48.84	1.96%	76,112,291
Aug 12, 2026	47.99	48.15	46.80	47.90	47.90	0.46%	51,867,081
Aug 11, 2026	48.39	49.45	47.24	47.68	47.68	-2.36%	53,529,339
Aug 10, 2026	49.08	49.48	47.20	48.83	48.83	-0.53%	77,188,721
Aug 7, 2026	47.05	50.23	46.90	49.09	49.09	1.72%	103,783,469
Aug 6, 2026	43.90	48.48	43.35	48.26	48.26	9.51%	88,343,105
Aug 5, 2026	41.70	44.66	41.40	44.07	44.07	6.27%	69,065,503
Aug 4, 2026	38.03	41.47	37.82	41.47	41.47	10.00%	45,825,475
Aug 3, 2026	38.60	39.59	37.50	37.70	37.70	-5.40%	42,604,053
Jul 31, 2026	42.90	43.44	39.78	39.85	39.85	-1.02%	56,868,701
Jul 30, 2026	43.01	43.10	39.09	40.26	40.26	-6.72%	51,650,188
Jul 29, 2026	42.50	43.98	40.42	43.16	43.16	1.82%	58,508,336
Jul 28, 2026	44.41	45.51	42.00	42.39	42.39	-7.75%	50,739,289
Jul 27, 2026	43.70	45.95	42.68	45.95	45.95	5.15%	61,363,637
Jul 24, 2026	43.11	45.80	42.81	43.70	43.70	-1.42%	53,417,616
Jul 23, 2026	44.33	45.14	43.53	44.33	44.33	0.14%	35,122,636
Jul 22, 2026	44.00	45.98	43.50	44.27	44.27	-1.58%	53,743,082
Jul 21, 2026	42.20	45.09	38.56	44.98	44.98	6.61%	76,717,882
Jul 20, 2026	48.19	48.65	42.19	42.19	42.19	-10.00%	56,916,098
Jul 17, 2026	48.42	50.91	46.55	46.88	46.88	-3.70%	54,249,942
Jul 16, 2026	51.07	51.80	48.22	48.68	48.68	-6.44%	45,488,484
Jul 15, 2026	55.99	56.49	51.82	52.03	52.03	-6.59%	49,468,369
Jul 14, 2026	54.58	56.44	53.33	55.70	55.70	2.03%	56,638,277
Jul 13, 2026	59.06	62.00	54.52	54.59	54.59	-9.89%	74,159,067
Jul 10, 2026	66.25	70.50	60.53	60.58	60.58	-8.49%	95,524,255
Jul 9, 2026	63.88	66.66	61.63	66.20	66.20	5.90%	73,676,138
Jul 8, 2026	65.00	66.69	61.00	62.51	62.51	-4.67%	65,374,418
Jul 7, 2026	66.88	68.41	64.01	65.57	65.57	-4.15%	69,711,579
Jul 6, 2026	76.88	79.80	68.41	68.41	68.41	-10.00%	96,041,248
Jul 3, 2026	82.00	85.80	73.95	76.01	76.01	-7.50%	106,683,646
Jul 2, 2026	76.81	88.10	73.82	82.17	82.17	1.44%	116,119,346
Jul 1, 2026	76.81	82.92	76.81	81.00	81.00	7.46%	136,667,062
Jun 30, 2026	71.77	75.38	69.54	75.38	75.38	10.00%	102,071,742
Jun 29, 2026	62.05	68.53	58.61	68.53	68.53	10.00%	90,888,057