SHA:603078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	30.11	30.47	27.59	27.69	27.69	-9.45%	22,771,807
Jul 29, 2026	31.86	32.00	29.12	30.58	30.58	-4.74%	27,312,489
Jul 28, 2026	33.00	35.10	31.64	32.10	32.10	-4.04%	28,248,011
Jul 27, 2026	32.50	33.45	31.08	33.45	33.45	3.75%	19,102,661
Jul 24, 2026	31.35	33.16	31.00	32.24	32.24	0.97%	23,240,863
Jul 23, 2026	34.35	34.80	31.38	31.93	31.93	-5.53%	28,418,200
Jul 22, 2026	33.17	35.35	33.11	33.80	33.80	-0.94%	29,867,867
Jul 21, 2026	31.40	34.23	28.50	34.12	34.12	7.74%	44,880,523
Jul 20, 2026	36.00	36.20	31.67	31.67	31.67	-10.00%	20,326,910
Jul 17, 2026	37.00	37.34	34.63	35.19	35.19	-4.99%	23,622,235
Jul 16, 2026	39.13	40.27	36.79	37.04	37.04	-7.75%	21,393,659
Jul 15, 2026	42.59	42.66	39.80	40.15	40.15	-3.86%	20,752,740
Jul 14, 2026	41.50	42.30	39.03	41.76	41.76	-0.38%	30,849,293
Jul 13, 2026	44.47	46.26	41.92	41.92	41.92	-10.00%	33,548,930
Jul 10, 2026	51.45	53.50	46.58	46.58	46.58	-8.68%	48,597,230
Jul 9, 2026	48.48	52.75	46.55	51.01	51.01	6.38%	52,267,571
Jul 8, 2026	53.00	55.12	47.89	47.95	47.95	-9.48%	43,439,962
Jul 7, 2026	55.10	56.26	52.18	52.97	52.97	-8.20%	43,685,727
Jul 6, 2026	57.00	59.49	50.98	57.70	57.70	2.56%	64,313,757
Jul 3, 2026	54.44	59.50	51.21	56.26	56.26	-1.12%	75,496,893
Jul 2, 2026	50.21	57.93	47.39	56.90	56.90	8.05%	71,870,520
Jul 1, 2026	51.50	54.36	50.00	52.66	52.66	6.56%	67,970,040
Jun 30, 2026	43.61	49.42	43.50	49.42	49.42	9.99%	44,661,600
Jun 29, 2026	50.41	50.98	43.16	44.93	44.93	-6.30%	68,847,653
Jun 26, 2026	45.00	48.05	44.71	47.95	47.95	4.49%	47,590,335
Jun 25, 2026	47.00	47.10	43.46	45.89	45.89	-0.56%	41,938,732
Jun 24, 2026	43.55	47.18	41.40	46.15	46.15	4.18%	41,254,908
Jun 23, 2026	46.01	47.43	43.68	44.30	44.30	-3.42%	36,089,340
Jun 22, 2026	46.16	46.67	44.86	45.87	45.87	-0.80%	33,612,072
Jun 18, 2026	47.05	47.50	45.39	46.24	46.24	-2.20%	36,342,370
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