SHA:603078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.67	33.74	32.00	33.60	33.60	4.48%	28,422,960
May 27, 2026	33.11	33.80	31.90	32.16	32.16	-2.96%	30,262,395
May 26, 2026	33.80	34.43	32.61	33.14	33.14	-4.36%	34,593,659
May 25, 2026	34.20	35.57	33.51	34.65	34.65	1.17%	46,954,507
May 22, 2026	34.81	35.74	33.81	34.25	34.25	-1.97%	46,567,415
May 21, 2026	36.08	38.50	34.76	34.94	34.94	-0.85%	61,397,409
May 20, 2026	34.33	35.45	33.80	35.24	35.24	0.46%	47,391,465
May 19, 2026	31.43	35.36	31.03	35.08	35.08	8.61%	53,831,674
May 18, 2026	30.00	32.77	29.33	32.30	32.30	6.78%	66,315,347
May 15, 2026	28.00	30.25	28.00	30.25	30.25	10.00%	49,281,073
May 14, 2026	28.00	28.77	27.50	27.50	27.50	-1.54%	27,615,623
May 13, 2026	27.60	28.33	27.05	27.93	27.93	-1.03%	23,871,319
May 12, 2026	28.33	28.60	27.39	28.22	28.22	-1.36%	33,142,594
May 11, 2026	26.75	29.00	26.25	28.61	28.61	8.49%	47,129,005
May 8, 2026	26.88	26.93	26.26	26.37	26.37	-3.55%	28,339,123
May 7, 2026	26.30	27.50	25.77	27.34	27.34	4.15%	39,039,901
May 6, 2026	25.75	26.54	25.38	26.25	26.25	5.80%	35,336,579
Apr 30, 2026	24.30	24.93	24.27	24.81	24.81	2.82%	22,460,423
Apr 29, 2026	24.49	24.60	23.72	24.13	24.13	-2.74%	19,010,752
Apr 28, 2026	24.17	25.25	24.17	24.81	24.81	1.10%	25,398,159
Apr 27, 2026	23.88	24.99	23.88	24.54	24.54	3.02%	26,540,660
Apr 24, 2026	23.60	24.27	23.33	23.82	23.82	0.72%	20,612,307
Apr 23, 2026	24.50	24.74	23.55	23.65	23.65	-1.17%	19,911,489
Apr 22, 2026	23.87	24.49	23.60	23.93	23.93	-0.62%	12,965,381
Apr 21, 2026	23.63	24.32	23.27	24.08	24.08	1.90%	16,393,820
Apr 20, 2026	23.28	23.75	23.25	23.63	23.63	1.50%	11,078,815
Apr 17, 2026	23.20	23.39	22.91	23.28	23.28	0.52%	9,174,795
Apr 16, 2026	22.71	23.23	22.66	23.16	23.16	1.94%	8,421,371
Apr 15, 2026	23.20	23.25	22.66	22.72	22.72	-1.30%	7,540,561
Apr 14, 2026	23.00	23.16	22.79	23.02	23.02	1.05%	7,373,928
Apr 13, 2026	22.59	23.08	22.55	22.78	22.78	-0.65%	6,158,648
Apr 10, 2026	23.28	23.32	22.88	22.93	22.93	-0.17%	9,115,488
Apr 9, 2026	22.63	23.26	22.60	22.97	22.97	-0.09%	10,193,930
Apr 8, 2026	22.14	23.08	21.79	22.99	22.99	6.04%	14,051,720
Apr 7, 2026	21.40	21.90	21.40	21.68	21.68	1.21%	5,447,267
Apr 3, 2026	21.53	21.75	21.19	21.42	21.42	-0.51%	5,049,575
Apr 2, 2026	22.00	22.06	21.30	21.53	21.53	-2.58%	5,913,470
Apr 1, 2026	22.10	22.24	21.88	22.10	22.10	1.89%	6,340,051
Mar 31, 2026	22.13	22.19	21.66	21.69	21.69	-2.52%	7,333,450
Mar 30, 2026	21.84	22.34	21.75	22.25	22.25	-0.13%	6,255,764
Mar 27, 2026	21.50	22.36	21.46	22.28	22.28	2.44%	7,993,824
Mar 26, 2026	22.00	22.25	21.60	21.75	21.75	-1.81%	6,788,671
Mar 25, 2026	21.97	22.35	21.83	22.15	22.15	1.51%	9,342,275
Mar 24, 2026	21.73	21.88	21.02	21.82	21.82	2.73%	9,669,211
Mar 23, 2026	22.15	22.27	21.04	21.24	21.24	-5.56%	15,138,720
Mar 20, 2026	23.39	23.59	22.48	22.49	22.49	-3.97%	12,541,600
Mar 19, 2026	23.60	23.73	23.16	23.42	23.42	-2.94%	13,254,060
Mar 18, 2026	23.52	24.13	23.38	24.13	24.13	2.59%	12,724,893
Mar 17, 2026	24.49	24.50	23.52	23.52	23.52	-3.92%	17,221,840
Mar 16, 2026	23.33	24.75	23.10	24.48	24.48	5.43%	23,039,350