SHA:600778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	6.32	6.34	5.95	6.06	6.06	-5.46%	10,336,400
Mar 20, 2026	6.71	6.73	6.38	6.41	6.41	-4.19%	10,080,400
Mar 19, 2026	6.86	6.87	6.66	6.69	6.69	-2.76%	6,474,600
Mar 18, 2026	6.84	6.89	6.76	6.88	6.88	0.88%	5,776,200
Mar 17, 2026	6.97	7.01	6.81	6.82	6.82	-2.15%	5,845,700
Mar 16, 2026	6.91	7.02	6.90	6.97	6.97	0.87%	6,101,044
Mar 13, 2026	6.98	7.03	6.90	6.91	6.91	-0.86%	5,641,800
Mar 12, 2026	7.08	7.11	6.95	6.97	6.97	-1.69%	6,679,100
Mar 11, 2026	7.13	7.15	7.00	7.09	7.09	-	7,215,600
Mar 10, 2026	7.01	7.11	6.99	7.09	7.09	1.87%	8,079,844
Mar 9, 2026	6.93	7.02	6.87	6.96	6.96	-0.43%	8,095,800
Mar 6, 2026	6.77	7.01	6.77	6.99	6.99	2.79%	10,304,600
Mar 5, 2026	6.77	6.90	6.77	6.80	6.80	1.19%	7,796,500
Mar 4, 2026	6.71	6.79	6.62	6.72	6.72	-1.03%	7,715,030
Mar 3, 2026	6.95	7.02	6.75	6.79	6.79	-2.30%	11,754,260