SHA:600678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	10.71	10.83	10.46	10.58	10.58	0.76%	11,053,900
Mar 31, 2026	10.42	10.87	10.38	10.50	10.50	0.19%	14,801,200
Mar 30, 2026	10.09	10.54	10.07	10.48	10.48	-2.06%	20,196,770
Mar 27, 2026	10.46	10.70	10.38	10.70	10.70	1.23%	6,544,218
Mar 26, 2026	10.68	10.79	10.52	10.57	10.57	-1.40%	7,824,400
Mar 25, 2026	10.55	10.72	10.47	10.72	10.72	2.19%	9,479,600
Mar 24, 2026	10.27	10.50	10.11	10.49	10.49	4.27%	14,353,300
Mar 23, 2026	10.20	10.46	9.92	10.06	10.06	-4.28%	14,686,600
Mar 20, 2026	11.01	11.06	10.51	10.51	10.51	-4.63%	13,217,340
Mar 19, 2026	11.17	11.21	11.00	11.02	11.02	-3.59%	12,110,200
Mar 18, 2026	11.17	11.57	10.97	11.43	11.43	1.15%	18,955,580
Mar 17, 2026	11.45	11.79	11.27	11.30	11.30	0.18%	19,761,350
Mar 16, 2026	11.28	11.50	11.16	11.28	11.28	-1.74%	14,051,740
Mar 13, 2026	11.30	11.95	11.23	11.48	11.48	2.68%	26,846,150
Mar 12, 2026	11.31	11.41	11.13	11.18	11.18	-1.58%	9,741,984