SHA:603078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.05	47.50	45.39	46.65	-	-1.33%	27,387,674
Jun 17, 2026	46.53	49.40	46.53	47.28	47.28	0.64%	43,333,870
Jun 16, 2026	43.00	47.04	42.58	47.04	46.98	10.01%	45,297,650
Jun 15, 2026	42.00	43.29	39.88	42.76	42.71	2.49%	49,580,050
Jun 12, 2026	47.00	47.00	41.72	41.72	41.67	-10.01%	52,214,790
Jun 11, 2026	44.90	48.22	42.44	46.36	46.30	1.44%	56,396,770
Jun 10, 2026	44.20	46.69	44.10	45.70	45.64	0.57%	41,095,230
Jun 9, 2026	43.50	46.02	41.52	45.44	45.38	6.07%	57,975,063
Jun 8, 2026	38.99	45.01	38.99	42.84	42.79	3.08%	72,040,711
Jun 5, 2026	37.00	41.56	36.00	41.56	41.51	10.01%	58,632,670
Jun 4, 2026	35.10	38.60	34.90	37.78	37.73	5.80%	48,086,560
Jun 3, 2026	35.01	36.20	34.50	35.71	35.66	-1.14%	46,370,890
Jun 2, 2026	34.50	37.40	34.50	36.12	36.07	6.24%	52,023,590
Jun 1, 2026	34.80	36.00	33.79	34.00	33.96	-2.02%	38,593,090
May 29, 2026	34.00	36.96	34.00	34.70	34.66	3.27%	55,833,350
May 28, 2026	32.67	33.74	32.00	33.60	33.56	4.48%	28,422,960
May 27, 2026	33.11	33.80	31.90	32.16	32.12	-2.96%	30,262,390
May 26, 2026	33.80	34.43	32.61	33.14	33.10	-4.36%	34,593,650
May 25, 2026	34.20	35.57	33.51	34.65	34.61	1.17%	46,954,500
May 22, 2026	34.81	35.74	33.81	34.25	34.21	-1.97%	46,567,410
May 21, 2026	36.08	38.50	34.76	34.94	34.90	-0.85%	61,397,400
May 20, 2026	34.33	35.45	33.80	35.24	35.20	0.46%	47,391,460
May 19, 2026	31.43	35.36	31.03	35.08	35.04	8.61%	53,831,670
May 18, 2026	30.00	32.77	29.33	32.30	32.26	6.78%	66,315,340
May 15, 2026	28.00	30.25	28.00	30.25	30.21	10.00%	49,281,070
May 14, 2026	28.00	28.77	27.50	27.50	27.46	-1.54%	27,615,620
May 13, 2026	27.60	28.33	27.05	27.93	27.89	-1.03%	23,871,310
May 12, 2026	28.33	28.60	27.39	28.22	28.18	-1.36%	33,142,590
May 11, 2026	26.75	29.00	26.25	28.61	28.57	8.49%	47,129,000
May 8, 2026	26.88	26.93	26.26	26.37	26.34	-3.55%	28,339,120
May 7, 2026	26.30	27.50	25.77	27.34	27.31	4.15%	39,039,900
May 6, 2026	25.75	26.54	25.38	26.25	26.22	5.80%	35,336,570
Apr 30, 2026	24.30	24.93	24.27	24.81	24.78	2.82%	22,460,420
Apr 29, 2026	24.49	24.60	23.72	24.13	24.10	-2.74%	19,010,750
Apr 28, 2026	24.17	25.25	24.17	24.81	24.78	1.10%	25,398,150
Apr 27, 2026	23.88	24.99	23.88	24.54	24.51	3.02%	26,540,660
Apr 24, 2026	23.60	24.27	23.33	23.82	23.79	0.72%	20,612,300
Apr 23, 2026	24.50	24.74	23.55	23.65	23.62	-1.17%	19,911,480
Apr 22, 2026	23.87	24.49	23.60	23.93	23.90	-0.62%	12,965,380
Apr 21, 2026	23.63	24.32	23.27	24.08	24.05	1.90%	16,393,820
Apr 20, 2026	23.28	23.75	23.25	23.63	23.60	1.50%	11,078,810
Apr 17, 2026	23.20	23.39	22.91	23.28	23.25	0.52%	9,174,795
Apr 16, 2026	22.71	23.23	22.66	23.16	23.13	1.94%	8,421,371
Apr 15, 2026	23.20	23.25	22.66	22.72	22.69	-1.30%	7,540,561
Apr 14, 2026	23.00	23.16	22.79	23.02	22.99	1.05%	7,373,928
Apr 13, 2026	22.59	23.08	22.55	22.78	22.75	-0.65%	6,158,648
Apr 10, 2026	23.28	23.32	22.88	22.93	22.90	-0.17%	9,115,488
Apr 9, 2026	22.63	23.26	22.60	22.97	22.94	-0.09%	10,193,930
Apr 8, 2026	22.14	23.08	21.79	22.99	22.96	6.04%	14,051,720
Apr 7, 2026	21.40	21.90	21.40	21.68	21.65	1.21%	5,447,267