SHA:600778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.81	5.97	5.77	5.94	5.94	2.95%	8,798,110
Jun 4, 2026	5.92	6.02	5.73	5.77	5.77	-3.35%	7,107,859
Jun 3, 2026	6.09	6.10	5.87	5.97	5.97	-2.13%	10,084,000
Jun 2, 2026	6.39	6.44	6.06	6.10	6.10	-4.24%	11,891,500
Jun 1, 2026	6.14	6.45	6.05	6.37	6.37	2.58%	9,671,085
May 29, 2026	6.17	6.40	6.16	6.21	6.21	-	10,573,310
May 28, 2026	6.23	6.35	6.05	6.21	6.21	-0.16%	7,299,190
May 27, 2026	6.38	6.38	6.07	6.22	6.22	-2.51%	7,955,102
May 26, 2026	6.47	6.54	6.32	6.38	6.38	-1.85%	5,371,420
May 25, 2026	6.55	6.67	6.40	6.50	6.50	-1.52%	6,569,500
May 22, 2026	6.50	6.63	6.42	6.60	6.60	2.33%	5,695,600
May 21, 2026	6.75	6.82	6.40	6.45	6.45	-4.44%	6,905,200
May 20, 2026	6.87	6.87	6.69	6.75	6.75	-1.60%	5,342,800
May 19, 2026	6.94	6.99	6.78	6.86	6.86	-0.44%	6,319,300
May 18, 2026	6.83	6.93	6.67	6.89	6.89	1.77%	8,362,260
May 15, 2026	6.77	6.88	6.68	6.77	6.77	-0.44%	5,895,003
May 14, 2026	6.88	6.92	6.73	6.80	6.80	-0.73%	6,774,278
May 13, 2026	6.83	6.90	6.75	6.85	6.85	0.15%	5,695,700
May 12, 2026	6.93	7.01	6.82	6.84	6.84	-1.16%	8,513,837
May 11, 2026	7.03	7.04	6.85	6.92	6.92	-1.14%	6,814,107
May 8, 2026	6.90	7.00	6.86	7.00	7.00	1.74%	6,716,400
May 7, 2026	6.96	6.96	6.85	6.88	6.88	-0.29%	8,241,400
May 6, 2026	6.85	6.95	6.80	6.90	6.90	1.02%	10,996,560
Apr 30, 2026	6.71	6.87	6.66	6.83	6.83	1.79%	12,154,459
Apr 29, 2026	6.50	6.74	6.50	6.71	6.71	4.03%	13,184,900
Apr 28, 2026	6.43	6.51	6.37	6.45	6.45	0.16%	7,131,360
Apr 27, 2026	6.27	6.47	6.19	6.44	6.44	2.71%	9,864,601
Apr 24, 2026	6.25	6.31	6.14	6.27	6.27	0.48%	8,573,602
Apr 23, 2026	6.32	6.32	6.08	6.24	6.24	-1.11%	7,979,780
Apr 22, 2026	6.37	6.40	6.29	6.31	6.31	-1.56%	4,964,500
Apr 21, 2026	6.42	6.48	6.33	6.41	6.41	-0.31%	5,779,700
Apr 20, 2026	6.42	6.45	6.32	6.43	6.43	0.63%	4,685,400
Apr 17, 2026	6.43	6.48	6.34	6.39	6.39	-0.62%	6,005,500
Apr 16, 2026	6.30	6.45	6.26	6.43	6.43	2.06%	6,362,801
Apr 15, 2026	6.39	6.40	6.29	6.30	6.30	-1.10%	4,937,000
Apr 14, 2026	6.42	6.44	6.28	6.37	6.37	-	5,923,500
Apr 13, 2026	6.41	6.43	6.29	6.37	6.37	-0.62%	5,862,201
Apr 10, 2026	6.37	6.46	6.33	6.41	6.41	1.42%	6,047,301
Apr 9, 2026	6.51	6.53	6.28	6.32	6.32	-2.92%	7,078,200
Apr 8, 2026	6.40	6.52	6.37	6.51	6.51	3.66%	8,666,908
Apr 7, 2026	6.03	6.29	6.03	6.28	6.28	4.15%	8,697,500
Apr 3, 2026	6.29	6.32	6.01	6.03	6.03	-4.13%	7,909,800
Apr 2, 2026	6.50	6.50	6.22	6.29	6.29	-3.23%	8,942,500
Apr 1, 2026	6.60	6.64	6.42	6.50	6.50	-	7,095,300
Mar 31, 2026	6.59	6.72	6.46	6.50	6.50	-1.81%	8,701,980
Mar 30, 2026	6.52	6.62	6.41	6.62	6.62	1.53%	7,193,326
Mar 27, 2026	6.34	6.52	6.33	6.52	6.52	1.87%	8,065,808
Mar 26, 2026	6.51	6.59	6.37	6.40	6.40	-1.54%	5,701,749
Mar 25, 2026	6.35	6.52	6.34	6.50	6.50	2.52%	8,740,101
Mar 24, 2026	6.18	6.36	6.05	6.34	6.34	4.62%	11,182,501