SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	51,867,080
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%	103,783,400
Aug 6, 2026	43.90	48.48	43.35	48.26	48.26	9.51%	88,343,100
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%	61,363,630
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%	45,488,480
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%	56,638,270
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%	95,524,250
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%	65,374,410
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%	136,667,000
Jun 30, 2026	71.77	75.38	69.54	75.38	75.38	10.00%	102,071,700
Jun 29, 2026	62.05	68.53	58.61	68.53	68.53	10.00%	90,888,057
Jun 26, 2026	69.00	69.12	61.56	62.30	62.30	-8.92%	78,607,336
Jun 25, 2026	66.28	70.05	64.50	68.40	68.40	1.86%	80,778,681
Jun 24, 2026	64.89	68.93	64.40	67.15	67.15	1.22%	77,487,800
Jun 23, 2026	68.55	73.03	66.01	66.34	66.34	-5.53%	87,229,760
Jun 22, 2026	67.00	71.40	65.50	70.22	70.22	7.77%	97,588,798
Jun 18, 2026	64.65	66.99	61.00	65.16	65.16	2.13%	103,630,402
Jun 17, 2026	57.00	63.80	55.14	63.80	63.80	10.00%	114,044,100
Jun 16, 2026	57.21	61.58	57.00	58.00	58.00	3.07%	108,829,000
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