SHA:603078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	29.92	30.25	29.45	29.59	29.59	-1.82%	9,888,485
Sep 28, 2026	31.98	32.00	29.70	30.14	30.14	-5.69%	14,022,565
Sep 24, 2026	32.44	33.16	31.93	31.96	31.96	-2.20%	12,750,580
Sep 23, 2026	32.51	33.19	32.23	32.71	32.68	0.62%	11,134,950
Sep 22, 2026	33.15	33.65	32.31	32.51	32.48	-0.46%	17,999,439
Sep 21, 2026	33.26	33.41	32.53	32.66	32.63	-1.36%	17,154,964
Sep 18, 2026	33.15	33.75	32.40	33.11	33.08	2.16%	22,261,554
Sep 17, 2026	32.60	33.38	32.13	32.41	32.38	-1.10%	17,361,300
Sep 16, 2026	31.60	33.33	31.07	32.77	32.74	4.36%	19,976,300
Sep 15, 2026	30.87	31.85	30.66	31.40	31.37	1.26%	12,360,067
Sep 14, 2026	30.85	31.25	29.60	31.01	30.98	1.44%	11,372,805
Sep 11, 2026	31.02	31.20	29.52	30.57	30.54	-2.95%	14,694,303
Sep 10, 2026	31.55	32.07	31.38	31.50	31.47	-1.16%	11,085,273
Sep 9, 2026	32.40	33.38	31.79	31.87	31.84	-1.21%	14,317,867
Sep 8, 2026	32.81	33.15	32.00	32.26	32.23	-1.32%	13,736,982
Sep 7, 2026	31.94	33.11	31.57	32.69	32.66	3.68%	16,059,558
Sep 4, 2026	32.78	33.28	31.20	31.53	31.50	-3.40%	17,127,875
Sep 3, 2026	33.80	33.87	32.23	32.64	32.61	-2.57%	18,520,950
Sep 2, 2026	33.60	34.02	33.27	33.50	33.47	-1.85%	15,791,838
Sep 1, 2026	36.15	36.15	33.92	34.13	34.10	-5.59%	23,469,176
Aug 31, 2026	35.58	36.47	34.93	36.15	36.12	-1.23%	22,733,811
Aug 28, 2026	35.19	37.38	35.00	36.60	36.57	4.30%	34,542,851
Aug 27, 2026	33.16	35.46	32.93	35.09	35.06	6.24%	27,409,659
Aug 26, 2026	34.53	35.07	32.60	33.03	33.00	-4.76%	22,489,114
Aug 25, 2026	34.01	34.91	32.70	34.68	34.65	-0.34%	24,363,748
Aug 24, 2026	35.00	35.55	33.99	34.80	34.77	-3.55%	23,880,038
Aug 21, 2026	35.60	36.36	34.38	36.08	36.05	2.27%	23,193,291
Aug 20, 2026	36.95	37.29	34.91	35.28	35.25	-3.40%	30,917,605
Aug 19, 2026	36.55	39.29	36.22	36.52	36.49	-4.20%	38,486,133
Aug 18, 2026	37.82	39.17	37.50	38.12	38.09	-0.21%	39,963,072
Aug 17, 2026	36.89	38.20	36.20	38.20	38.16	5.58%	36,481,150
Aug 14, 2026	36.50	37.50	35.30	36.18	36.15	-0.71%	28,832,404
Aug 13, 2026	36.65	37.30	36.18	36.44	36.41	0.97%	35,363,112
Aug 12, 2026	36.09	36.40	35.39	36.09	36.06	1.15%	22,166,526
Aug 11, 2026	36.00	36.96	35.40	35.68	35.65	-1.60%	25,600,630
Aug 10, 2026	36.25	36.96	35.04	36.26	36.23	-0.30%	40,171,863
Aug 7, 2026	36.00	37.38	33.90	36.37	36.34	6.38%	54,460,794
Aug 6, 2026	31.48	34.19	31.40	34.19	34.16	10.01%	32,706,377
Aug 5, 2026	28.61	31.08	28.36	31.08	31.05	10.02%	10,746,318
Aug 4, 2026	27.00	28.58	26.80	28.25	28.22	6.04%	18,901,879
Aug 3, 2026	28.00	28.08	26.53	26.64	26.62	-4.86%	22,570,413
Jul 31, 2026	29.65	30.46	27.88	28.00	27.97	1.12%	33,438,758
Jul 30, 2026	30.11	30.47	27.59	27.69	27.66	-9.45%	22,771,807
Jul 29, 2026	31.86	32.00	29.12	30.58	30.55	-4.74%	27,312,489
Jul 28, 2026	33.00	35.10	31.64	32.10	32.07	-4.04%	28,248,011
Jul 27, 2026	32.50	33.45	31.08	33.45	33.42	3.75%	19,102,661
Jul 24, 2026	31.35	33.16	31.00	32.24	32.21	0.97%	23,240,863
Jul 23, 2026	34.35	34.80	31.38	31.93	31.90	-5.53%	28,418,200
Jul 22, 2026	33.17	35.35	33.11	33.80	33.77	-0.94%	29,867,867
Jul 21, 2026	31.40	34.23	28.50	34.12	34.09	7.74%	44,880,523