SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.00	36.50	34.93	36.40	36.40	2.05%	21,064,615
Apr 29, 2026	35.30	35.89	34.80	35.67	35.67	0.22%	14,498,411
Apr 28, 2026	35.47	35.96	34.55	35.59	35.59	-0.59%	15,327,800
Apr 27, 2026	35.61	36.11	35.00	35.80	35.80	1.56%	17,346,286
Apr 24, 2026	34.30	36.19	33.85	35.25	35.25	3.19%	20,161,922
Apr 23, 2026	35.00	35.00	33.83	34.16	34.16	-2.32%	13,722,608
Apr 22, 2026	34.00	35.35	33.90	34.97	34.97	2.58%	17,212,441
Apr 21, 2026	33.17	34.33	33.05	34.09	34.09	2.96%	14,672,810
Apr 20, 2026	32.91	33.52	32.12	33.11	33.11	0.95%	11,112,454
Apr 17, 2026	32.88	33.37	32.50	32.80	32.80	-0.91%	10,050,997
Apr 16, 2026	32.32	33.26	32.00	33.10	33.10	2.76%	13,237,619
Apr 15, 2026	32.71	33.07	31.83	32.21	32.21	-1.23%	11,311,880
Apr 14, 2026	32.50	32.86	32.22	32.61	32.61	0.90%	9,270,237
Apr 13, 2026	33.69	33.74	32.28	32.32	32.32	-3.55%	12,551,140
Apr 10, 2026	33.70	34.05	33.30	33.51	33.51	0.06%	10,222,060
Apr 9, 2026	33.00	34.47	32.74	33.49	33.49	-0.42%	13,068,350
Apr 8, 2026	32.80	33.80	32.30	33.63	33.63	0.90%	17,075,280
Apr 7, 2026	31.92	33.33	31.68	33.33	33.33	4.42%	17,665,070
Apr 3, 2026	30.99	32.33	30.91	31.92	31.92	4.55%	10,754,640
Apr 2, 2026	31.28	31.28	30.32	30.53	30.53	-2.55%	4,244,487
Apr 1, 2026	31.13	31.48	30.77	31.33	31.33	3.09%	6,732,635
Mar 31, 2026	31.23	31.46	30.31	30.39	30.39	-2.75%	4,915,276
Mar 30, 2026	31.12	31.30	30.73	31.25	31.25	-0.64%	5,439,779
Mar 27, 2026	30.59	31.66	30.45	31.45	31.45	2.08%	6,009,749
Mar 26, 2026	31.20	31.73	30.70	30.81	30.81	-1.53%	5,681,453
Mar 25, 2026	30.89	31.35	30.70	31.29	31.29	2.93%	5,916,289
Mar 24, 2026	30.39	30.63	29.74	30.40	30.40	1.77%	6,481,700
Mar 23, 2026	30.71	31.29	29.70	29.87	29.87	-5.17%	9,853,134
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