SHA:600678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	56,875,892
Apr 23, 2026	11.80	12.10	11.60	11.79	11.79	-3.52%	50,221,647
Apr 22, 2026	11.76	12.59	11.23	12.22	12.22	2.95%	87,284,336
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%	11,210,259
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
Mar 11, 2026	11.49	11.54	11.32	11.36	11.36	-1.22%	9,760,819
Mar 10, 2026	11.45	11.59	11.45	11.50	11.50	0.97%	9,040,970
Mar 9, 2026	11.30	11.43	11.17	11.39	11.39	-0.61%	11,208,975
Mar 6, 2026	11.26	11.47	11.20	11.46	11.46	1.33%	10,204,100
Mar 5, 2026	11.31	11.44	11.20	11.31	11.31	1.53%	11,448,240
Mar 4, 2026	10.87	11.24	10.81	11.14	11.14	0.09%	12,826,860
Mar 3, 2026	11.77	11.88	11.12	11.13	11.13	-5.76%	22,643,400
Mar 2, 2026	12.12	12.13	11.77	11.81	11.81	-4.22%	23,507,401
Feb 27, 2026	12.27	12.36	12.15	12.33	12.33	0.24%	14,745,750
Feb 26, 2026	12.40	12.43	12.27	12.30	12.30	-1.44%	15,849,903
Feb 25, 2026	12.30	12.53	12.20	12.48	12.48	1.88%	21,465,568
Feb 24, 2026	12.18	12.37	12.18	12.25	12.25	1.49%	15,118,620
Feb 13, 2026	12.15	12.21	12.04	12.07	12.07	-0.25%	11,656,220
Feb 12, 2026	12.11	12.26	12.01	12.10	12.10	-0.98%	15,708,706
Feb 11, 2026	12.31	12.49	12.21	12.22	12.22	-0.49%	18,286,670