SHA:603178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	17.30	17.54	17.22	17.46	17.46	0.81%	2,168,100
Jan 29, 2026	17.43	17.59	17.22	17.32	17.32	-1.14%	2,725,400
Jan 28, 2026	17.76	17.79	17.51	17.52	17.52	-1.35%	2,605,518
Jan 27, 2026	17.85	17.95	17.53	17.76	17.76	-0.50%	2,754,393
Jan 26, 2026	18.30	18.33	17.75	17.85	17.85	-3.88%	7,010,382
Jan 23, 2026	18.49	18.57	18.44	18.57	18.57	0.54%	3,389,207
Jan 22, 2026	18.51	18.55	18.41	18.47	18.47	0.05%	2,424,500
Jan 21, 2026	18.34	18.55	18.25	18.46	18.46	0.27%	2,158,000
Jan 20, 2026	18.68	18.76	18.33	18.41	18.41	-1.55%	3,548,000
Jan 19, 2026	18.61	18.70	18.42	18.70	18.70	0.48%	3,352,400
Jan 16, 2026	18.50	18.64	18.24	18.61	18.61	0.76%	4,067,600
Jan 15, 2026	18.66	18.80	18.37	18.47	18.47	-1.07%	4,328,200
Jan 14, 2026	18.88	19.06	18.56	18.67	18.67	-1.11%	8,326,527
Jan 13, 2026	19.32	19.41	18.88	18.88	18.88	-2.23%	6,425,800
Jan 12, 2026	19.09	19.40	19.02	19.31	19.31	0.78%	5,863,708
Jan 9, 2026	19.13	19.30	18.92	19.16	19.16	0.31%	5,441,008
Jan 8, 2026	18.90	19.15	18.78	19.10	19.10	1.06%	5,304,598
Jan 7, 2026	19.10	19.45	18.85	18.90	18.90	-1.92%	7,461,998
Jan 6, 2026	18.98	19.39	18.83	19.27	19.27	1.53%	7,093,695
Jan 5, 2026	18.78	18.98	18.74	18.98	18.98	0.58%	3,978,055
Dec 31, 2025	19.45	19.45	18.84	18.87	18.87	-1.31%	4,513,650
Dec 30, 2025	18.79	19.26	18.59	19.12	19.12	2.03%	6,040,894
Dec 29, 2025	18.57	18.96	18.45	18.74	18.74	0.81%	3,617,492
Dec 26, 2025	18.97	19.01	18.55	18.59	18.59	-1.80%	4,919,747
Dec 25, 2025	18.73	19.01	18.68	18.93	18.93	2.55%	6,590,588
Dec 24, 2025	18.29	18.56	18.18	18.46	18.46	1.54%	2,483,300
Dec 23, 2025	18.50	18.51	18.12	18.18	18.18	-1.89%	2,437,750
Dec 22, 2025	18.67	18.67	18.51	18.53	18.53	-0.27%	2,516,500
Dec 19, 2025	18.50	18.64	18.39	18.58	18.58	1.09%	2,992,700
Dec 18, 2025	18.45	18.69	18.35	18.38	18.38	-0.86%	3,040,982
Dec 17, 2025	18.37	18.54	18.21	18.54	18.54	0.93%	3,722,492
Dec 16, 2025	18.16	18.47	18.16	18.37	18.37	0.49%	3,090,201
Dec 15, 2025	17.97	18.55	17.91	18.28	18.28	1.56%	3,119,099
Dec 12, 2025	17.88	18.03	17.74	18.00	18.00	0.67%	1,776,400
Dec 11, 2025	18.25	18.28	17.88	17.88	17.88	-2.03%	1,984,300
Dec 10, 2025	18.20	18.30	18.09	18.25	18.25	0.16%	1,491,100
Dec 9, 2025	18.30	18.37	18.21	18.22	18.22	-0.33%	1,809,000
Dec 8, 2025	18.12	18.34	18.11	18.28	18.28	0.94%	2,214,347
Dec 5, 2025	17.89	18.12	17.66	18.11	18.11	1.23%	2,277,600
Dec 4, 2025	17.93	18.09	17.81	17.89	17.89	-0.33%	2,052,200
Dec 3, 2025	18.29	18.35	17.87	17.95	17.95	-1.81%	3,394,715
Dec 2, 2025	18.60	18.60	18.23	18.28	18.28	-1.30%	2,647,380
Dec 1, 2025	18.38	18.61	18.38	18.52	18.52	0.65%	2,236,986
Nov 28, 2025	18.33	18.40	18.15	18.40	18.40	0.44%	1,933,900
Nov 27, 2025	18.35	18.50	18.15	18.32	18.32	1.22%	2,820,000
Nov 26, 2025	18.30	18.42	18.10	18.10	18.10	-1.09%	2,484,485
Nov 25, 2025	18.19	18.44	18.14	18.30	18.30	0.88%	3,087,901
Nov 24, 2025	18.01	18.19	17.78	18.14	18.14	0.78%	3,568,801
Nov 21, 2025	18.70	18.92	17.98	18.00	18.00	-4.15%	5,363,242
Nov 20, 2025	19.06	19.34	18.75	18.78	18.78	-1.57%	3,872,655