SHA:603078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	23.39	23.42	22.94	23.06	23.06	0.30%	7,398,869
Nov 6, 2026	22.45	23.43	22.40	22.99	22.99	-2.58%	10,983,431
Nov 5, 2026	22.50	24.12	22.38	23.60	23.60	3.15%	15,256,967
Nov 4, 2026	21.38	23.00	21.05	22.88	22.88	7.62%	15,635,056
Nov 3, 2026	21.94	22.36	21.13	21.26	21.26	-4.41%	10,545,903
Nov 2, 2026	21.60	22.44	21.38	22.24	22.24	4.27%	11,955,800
Oct 30, 2026	21.80	22.58	21.30	21.33	21.33	-4.73%	13,122,941
Oct 29, 2026	23.60	23.60	22.38	22.39	22.39	-3.66%	9,411,220
Oct 28, 2026	22.67	23.54	22.57	23.24	23.24	2.51%	10,947,730
Oct 27, 2026	23.94	24.20	22.57	22.67	22.67	-4.18%	9,915,915
Oct 26, 2026	24.00	24.45	23.54	23.66	23.66	-2.75%	9,744,700
Oct 23, 2026	23.77	24.48	22.50	24.33	24.33	0.29%	15,948,900
Oct 22, 2026	25.41	25.50	24.15	24.26	24.26	-4.03%	10,357,577
Oct 21, 2026	25.67	25.95	25.18	25.28	25.28	-1.21%	7,411,300
Oct 20, 2026	24.89	25.82	24.70	25.59	25.59	2.98%	11,539,187
Oct 19, 2026	25.01	25.19	23.78	24.85	24.85	-1.58%	13,783,360
Oct 16, 2026	25.66	25.86	25.09	25.25	25.25	0.36%	10,417,520
Oct 15, 2026	25.40	25.74	25.00	25.16	25.16	-3.93%	11,088,113
Oct 14, 2026	27.10	27.20	26.19	26.19	26.19	-3.61%	8,498,414
Oct 13, 2026	26.30	27.45	25.85	27.17	27.17	0.15%	12,623,318
Oct 12, 2026	27.50	28.15	26.91	27.13	27.13	-1.81%	11,170,190
Oct 9, 2026	28.41	28.66	26.53	27.63	27.63	-1.81%	19,249,733
Oct 8, 2026	29.10	29.79	27.80	28.14	28.14	-2.39%	10,652,830
Sep 30, 2026	29.87	29.95	28.70	28.83	28.83	-2.57%	10,038,369
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