SHA:600678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	13.10	13.65	13.03	13.55	13.55	2.89%	68,033,209
Feb 3, 2026	12.87	13.18	12.78	13.17	13.17	1.93%	54,295,480
Feb 2, 2026	12.95	13.26	12.68	12.92	12.92	0.08%	48,622,870
Jan 30, 2026	13.03	13.45	12.69	12.91	12.91	-2.20%	77,572,000
Jan 29, 2026	11.88	13.20	11.57	13.20	13.20	10.00%	91,677,250
Jan 28, 2026	12.27	12.29	11.98	12.00	12.00	-2.36%	18,131,860
Jan 27, 2026	12.36	12.40	11.90	12.29	12.29	-1.52%	21,613,600
Jan 26, 2026	13.00	13.00	12.38	12.48	12.48	-4.66%	32,524,257
Jan 23, 2026	12.68	13.45	12.55	13.09	13.09	3.48%	43,349,261
Jan 22, 2026	12.33	12.66	12.33	12.65	12.65	2.60%	25,583,700
Jan 21, 2026	12.15	12.33	12.08	12.33	12.33	0.65%	15,733,400
Jan 20, 2026	12.62	12.69	12.18	12.25	12.25	-2.93%	28,968,300
Jan 19, 2026	12.78	12.79	12.58	12.62	12.62	-2.09%	27,170,100
Jan 16, 2026	12.78	12.99	12.67	12.89	12.89	1.90%	30,446,620
Jan 15, 2026	12.80	12.84	12.50	12.65	12.65	-2.99%	41,232,720
Jan 14, 2026	13.18	13.65	12.95	13.04	13.04	-4.96%	68,966,730
Jan 13, 2026	14.73	14.87	13.72	13.72	13.72	-9.97%	91,449,150
Jan 12, 2026	14.22	15.65	14.10	15.24	15.24	7.10%	122,273,000
Jan 9, 2026	14.76	15.19	14.11	14.23	14.23	-1.73%	92,839,550
Jan 8, 2026	14.38	14.83	14.09	14.48	14.48	-1.36%	87,087,180
Jan 7, 2026	14.40	15.08	13.94	14.68	14.68	1.38%	109,996,600
Jan 6, 2026	13.84	14.48	13.74	14.48	14.48	2.55%	101,223,251
Jan 5, 2026	13.97	14.26	13.52	14.12	14.12	3.14%	95,666,760
Dec 31, 2025	13.59	13.98	13.30	13.69	13.69	2.09%	103,143,400
Dec 30, 2025	12.70	13.83	12.43	13.41	13.41	4.85%	88,104,760
Dec 29, 2025	13.13	13.28	12.73	12.79	12.79	-3.11%	49,400,701
Dec 26, 2025	13.63	13.90	13.10	13.20	13.20	-2.37%	76,171,130
Dec 25, 2025	13.06	13.58	12.83	13.52	13.52	4.73%	76,338,360
Dec 24, 2025	12.30	12.99	12.15	12.91	12.91	1.41%	60,082,655
Dec 23, 2025	13.31	13.36	12.59	12.73	12.73	-4.57%	72,606,140
Dec 22, 2025	13.70	13.92	13.17	13.34	13.34	-1.19%	80,236,880
Dec 19, 2025	12.70	14.00	12.69	13.50	13.50	4.17%	100,873,500
Dec 18, 2025	12.29	14.03	12.29	12.96	12.96	-5.12%	126,346,200
Dec 17, 2025	14.04	14.45	13.66	13.66	13.66	-10.01%	38,712,080
Dec 16, 2025	13.64	15.69	13.20	15.18	15.18	6.45%	153,176,500
Dec 15, 2025	13.83	15.39	13.83	14.26	14.26	0.85%	141,604,500
Dec 12, 2025	15.68	15.68	13.73	14.14	14.14	-4.01%	172,454,974
Dec 11, 2025	14.72	14.73	14.30	14.73	14.73	10.01%	42,510,024
Dec 10, 2025	11.81	13.39	11.70	13.39	13.39	10.02%	77,054,570
Dec 9, 2025	11.61	12.50	11.52	12.17	12.17	0.83%	94,269,418
Dec 8, 2025	12.07	12.49	11.89	12.07	12.07	-	108,877,500
Dec 5, 2025	12.80	12.80	11.94	12.07	12.07	-0.74%	156,648,000
Dec 4, 2025	10.83	12.16	10.80	12.16	12.16	10.05%	67,125,764
Dec 3, 2025	11.18	11.44	10.74	11.05	11.05	-4.91%	81,350,319
Dec 2, 2025	11.07	11.96	10.84	11.62	11.62	4.12%	117,394,400
Dec 1, 2025	11.49	12.15	11.12	11.16	11.16	0.54%	136,759,100
Nov 28, 2025	11.10	11.10	11.10	11.10	11.10	10.01%	29,657,259
Nov 27, 2025	10.04	10.17	9.90	10.09	10.09	-1.46%	30,182,200
Nov 26, 2025	10.20	10.52	10.14	10.24	10.24	-0.10%	40,875,400
Nov 25, 2025	10.09	10.39	9.91	10.25	10.25	2.91%	36,305,770