SHA:600678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	6.62	6.62	6.62	6.62	6.62	5.08%	3,796,879
Jun 15, 2026	6.30	6.30	6.30	6.30	6.30	5.00%	2,709,002
Jun 12, 2026	6.01	6.14	5.93	6.00	6.00	-0.33%	12,497,052
Jun 11, 2026	5.79	6.11	5.65	6.02	6.02	2.38%	18,033,895
Jun 10, 2026	6.07	6.15	5.88	5.88	5.88	-5.01%	19,051,777
Jun 9, 2026	6.28	6.40	6.18	6.19	6.19	0.81%	16,860,637
Jun 8, 2026	6.20	6.37	6.09	6.14	6.14	-4.06%	16,737,711
Jun 5, 2026	6.39	6.63	6.26	6.40	6.40	-0.78%	21,840,502
Jun 4, 2026	6.50	6.60	6.41	6.45	6.45	-4.44%	30,261,340
Jun 3, 2026	6.95	7.04	6.75	6.75	6.75	-4.93%	19,225,300
Jun 2, 2026	7.20	7.37	6.99	7.10	7.10	1.14%	48,585,226
Jun 1, 2026	6.56	7.02	6.56	7.02	7.02	4.93%	32,863,810
May 29, 2026	6.66	6.79	6.52	6.69	6.69	3.40%	47,498,474
May 28, 2026	6.13	6.47	6.08	6.47	6.47	5.03%	22,901,030
May 27, 2026	6.08	6.28	5.97	6.16	6.16	-1.28%	23,374,809
May 26, 2026	6.02	6.24	5.81	6.24	6.24	2.30%	31,421,496
May 25, 2026	6.56	6.59	6.07	6.10	6.10	-4.54%	31,209,440
May 22, 2026	6.38	6.61	6.37	6.39	6.39	-4.63%	42,050,717
May 21, 2026	6.87	6.87	6.33	6.70	6.70	2.45%	67,814,390
May 20, 2026	5.92	6.54	5.92	6.54	6.54	4.98%	53,507,912
May 19, 2026	6.23	6.23	6.23	6.23	6.23	-5.03%	871,900
May 18, 2026	6.56	6.56	6.56	6.56	6.56	-4.93%	2,438,600
May 15, 2026	6.90	6.90	6.90	6.90	6.90	-4.96%	5,684,800
May 14, 2026	7.26	7.26	7.26	7.26	7.26	-4.97%	2,386,800
May 13, 2026	7.64	7.64	7.64	7.64	7.64	-4.98%	3,454,200
May 12, 2026	8.04	8.04	8.04	8.04	8.04	-4.96%	836,200
May 11, 2026	8.46	8.46	8.46	8.46	8.46	-4.94%	621,700
May 8, 2026	8.90	8.90	8.90	8.90	8.90	-5.02%	732,900
May 7, 2026	9.37	9.37	9.37	9.37	9.37	-4.97%	380,500
May 6, 2026	9.86	9.86	9.86	9.86	9.86	-5.01%	213,200
Apr 30, 2026	10.38	10.38	10.38	10.38	10.38	-5.03%	210,800
Apr 29, 2026	10.93	10.93	10.93	10.93	10.93	-	-
Apr 28, 2026	10.96	11.36	10.85	10.93	10.93	-2.24%	27,824,700
Apr 27, 2026	11.79	11.80	10.96	11.18	11.18	-8.21%	47,346,410
Apr 24, 2026	11.81	12.42	11.77	12.18	12.18	3.31%	56,875,890
Apr 23, 2026	11.80	12.10	11.60	11.79	11.79	-3.52%	50,221,640
Apr 22, 2026	11.76	12.59	11.23	12.22	12.22	2.95%	87,284,330
Apr 21, 2026	11.20	11.87	11.20	11.87	11.87	10.01%	29,835,600
Apr 20, 2026	10.50	10.83	10.42	10.79	10.79	3.06%	15,656,300
Apr 17, 2026	10.57	10.57	10.30	10.47	10.47	-1.13%	9,641,700
Apr 16, 2026	10.54	10.60	10.42	10.59	10.59	0.57%	9,346,100
Apr 15, 2026	10.58	10.66	10.47	10.53	10.53	0.10%	9,512,000
Apr 14, 2026	10.52	10.56	10.37	10.52	10.52	0.48%	7,702,700
Apr 13, 2026	10.36	10.50	10.36	10.47	10.47	0.19%	5,922,500
Apr 10, 2026	10.39	10.58	10.39	10.45	10.45	0.58%	6,858,200
Apr 9, 2026	10.58	10.59	10.35	10.39	10.39	-1.98%	7,686,200
Apr 8, 2026	10.29	10.60	10.29	10.60	10.60	4.23%	11,113,200
Apr 7, 2026	10.00	10.22	9.97	10.17	10.17	2.31%	8,487,154
Apr 3, 2026	10.33	10.39	9.93	9.94	9.94	-3.78%	11,210,250
Apr 2, 2026	10.52	10.57	10.27	10.33	10.33	-2.36%	7,697,901