SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.51	33.63	32.51	33.07	33.07	-3.50%	20,972,066
Nov 5, 2026	32.20	34.99	32.06	34.27	34.27	3.53%	32,247,914
Nov 4, 2026	30.93	33.50	30.33	33.10	33.10	7.33%	35,291,608
Nov 3, 2026	31.12	31.76	30.60	30.84	30.84	-2.16%	21,400,479
Nov 2, 2026	30.66	31.78	30.37	31.52	31.52	3.92%	25,690,765
Oct 30, 2026	30.96	32.19	30.10	30.33	30.33	-7.45%	35,097,536
Oct 29, 2026	34.33	34.52	32.76	32.77	32.77	-5.43%	21,888,629
Oct 28, 2026	34.11	34.74	33.58	34.65	34.65	3.62%	22,133,513
Oct 27, 2026	35.00	35.47	33.41	33.44	33.44	-3.55%	18,310,460
Oct 26, 2026	35.80	35.90	34.58	34.67	34.67	-2.12%	20,687,438
Oct 23, 2026	34.46	35.63	33.05	35.42	35.42	1.00%	28,358,573
Oct 22, 2026	36.92	36.98	34.94	35.07	35.07	-4.52%	21,747,848
Oct 21, 2026	37.15	37.86	36.65	36.73	36.73	-0.38%	20,217,257
Oct 20, 2026	35.97	37.54	35.86	36.87	36.87	1.54%	26,026,827
Oct 19, 2026	35.91	36.80	34.56	36.31	36.31	0.92%	24,338,444
Oct 16, 2026	36.75	36.95	35.68	35.98	35.98	-0.28%	21,700,096
Oct 15, 2026	35.80	37.12	35.80	36.08	36.08	-4.65%	28,547,249
Oct 14, 2026	38.79	39.85	37.70	37.84	37.84	-1.77%	27,583,654
Oct 13, 2026	37.52	38.93	36.69	38.52	38.52	-0.13%	23,507,280
Oct 12, 2026	39.53	39.72	38.00	38.57	38.57	-3.36%	20,335,240
Oct 9, 2026	39.99	40.47	38.40	39.91	39.91	-1.46%	27,075,751
Oct 8, 2026	41.00	41.83	40.22	40.50	40.50	-1.70%	20,765,300
Sep 30, 2026	42.08	42.28	41.04	41.20	41.20	-1.32%	18,559,310
Sep 29, 2026	41.66	42.31	41.26	41.75	41.75	-0.41%	22,747,989
Sep 28, 2026	45.00	45.00	41.64	41.92	41.92	-7.03%	36,178,180
Sep 24, 2026	46.25	46.78	45.03	45.09	45.09	-3.65%	31,000,046
Sep 23, 2026	46.91	47.56	46.60	46.80	46.80	-0.57%	28,080,367
Sep 22, 2026	48.20	48.68	46.86	47.07	47.07	-1.42%	44,550,154
Sep 21, 2026	48.37	48.66	47.55	47.75	47.75	-0.52%	45,720,893
Sep 18, 2026	47.96	48.73	47.15	48.00	48.00	1.72%	57,484,842
Sep 17, 2026	47.80	49.15	47.05	47.19	47.19	-2.58%	49,784,363
Sep 16, 2026	46.94	48.50	45.93	48.44	48.44	3.22%	60,065,016
Sep 15, 2026	45.11	48.16	45.11	46.93	46.93	3.01%	53,708,209
Sep 14, 2026	44.01	46.18	43.45	45.56	45.56	0.37%	39,302,756
Sep 11, 2026	47.00	47.00	43.88	45.39	45.39	-5.87%	66,956,732
Sep 10, 2026	46.68	48.98	46.61	48.22	48.22	1.97%	64,322,636
Sep 9, 2026	47.02	48.42	46.60	47.29	47.29	1.72%	57,222,998
Sep 8, 2026	48.03	48.39	46.26	46.49	46.49	-2.27%	58,591,995
Sep 7, 2026	46.88	48.04	45.79	47.57	47.57	3.98%	63,454,274
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%	87,434,341
Sep 2, 2026	48.50	52.50	47.90	50.44	50.44	3.23%	106,560,613
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