SHA:603078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	32.40	33.38	31.79	31.87	31.87	-1.21%	14,317,867
Sep 8, 2026	32.81	33.15	32.00	32.26	32.26	-1.32%	13,736,982
Sep 7, 2026	31.94	33.11	31.57	32.69	32.69	3.68%	16,059,558
Sep 4, 2026	32.78	33.28	31.20	31.53	31.53	-3.40%	17,127,870
Sep 3, 2026	33.80	33.87	32.23	32.64	32.64	-2.57%	18,520,950
Sep 2, 2026	33.60	34.02	33.27	33.50	33.50	-1.85%	15,791,838
Sep 1, 2026	36.15	36.15	33.92	34.13	34.13	-5.59%	23,469,170
Aug 31, 2026	35.58	36.47	34.93	36.15	36.15	-1.23%	22,733,811
Aug 28, 2026	35.19	37.38	35.00	36.60	36.60	4.30%	34,542,850
Aug 27, 2026	33.16	35.46	32.93	35.09	35.09	6.24%	27,409,659
Aug 26, 2026	34.53	35.07	32.60	33.03	33.03	-4.76%	22,489,114
Aug 25, 2026	34.01	34.91	32.70	34.68	34.68	-0.34%	24,363,748
Aug 24, 2026	35.00	35.55	33.99	34.80	34.80	-3.55%	23,880,038
Aug 21, 2026	35.60	36.36	34.38	36.08	36.08	2.27%	23,193,291
Aug 20, 2026	36.95	37.29	34.91	35.28	35.28	-3.40%	30,917,605
Aug 19, 2026	36.55	39.29	36.22	36.52	36.52	-4.20%	38,486,133
Aug 18, 2026	37.82	39.17	37.50	38.12	38.12	-0.21%	39,963,072
Aug 17, 2026	36.89	38.20	36.20	38.20	38.20	5.58%	36,481,150
Aug 14, 2026	36.50	37.50	35.30	36.18	36.18	-0.71%	28,832,404
Aug 13, 2026	36.65	37.30	36.18	36.44	36.44	0.97%	35,363,112
Aug 12, 2026	36.09	36.40	35.39	36.09	36.09	1.15%	22,166,526
Aug 11, 2026	36.00	36.96	35.40	35.68	35.68	-1.60%	25,600,630
Aug 10, 2026	36.25	36.96	35.04	36.26	36.26	-0.30%	40,171,863
Aug 7, 2026	36.00	37.38	33.90	36.37	36.37	6.38%	54,460,794
Aug 6, 2026	31.48	34.19	31.40	34.19	34.19	10.01%	32,706,377
Aug 5, 2026	28.61	31.08	28.36	31.08	31.08	10.02%	10,746,318
Aug 4, 2026	27.00	28.58	26.80	28.25	28.25	6.04%	18,901,879
Aug 3, 2026	28.00	28.08	26.53	26.64	26.64	-4.86%	22,570,413
Jul 31, 2026	29.65	30.46	27.88	28.00	28.00	1.12%	33,438,758
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