SHA:603178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.54	16.67	16.37	16.43	16.43	-0.54%	1,376,000
Mar 12, 2026	16.63	16.75	16.49	16.52	16.52	-0.84%	1,422,900
Mar 11, 2026	16.78	16.85	16.60	16.66	16.66	-0.72%	1,304,527
Mar 10, 2026	16.51	16.78	16.51	16.78	16.78	2.13%	1,621,600
Mar 9, 2026	16.54	16.54	16.25	16.43	16.43	-1.85%	2,157,786
Mar 6, 2026	16.52	16.76	16.40	16.74	16.74	1.27%	1,434,900
Mar 5, 2026	16.51	16.65	16.50	16.53	16.53	0.92%	1,376,300
Mar 4, 2026	16.42	16.68	16.30	16.38	16.38	-0.43%	1,532,900
Mar 3, 2026	17.29	17.43	16.45	16.45	16.45	-4.97%	3,177,800
Mar 2, 2026	17.40	17.50	17.26	17.31	17.31	-2.09%	2,266,301
Feb 27, 2026	17.67	17.70	17.61	17.68	17.68	0.17%	1,117,500
Feb 26, 2026	17.70	17.72	17.60	17.65	17.65	-0.40%	1,319,300
Feb 25, 2026	17.51	17.73	17.40	17.72	17.72	1.61%	2,669,700
Feb 24, 2026	17.36	17.50	17.31	17.44	17.44	0.63%	1,163,400
Feb 13, 2026	17.38	17.52	17.31	17.33	17.33	-0.29%	1,283,335
Feb 12, 2026	17.63	17.63	17.37	17.38	17.38	-0.97%	1,748,700
Feb 11, 2026	17.63	17.67	17.52	17.55	17.55	-0.45%	1,531,717
Feb 10, 2026	17.57	17.75	17.53	17.63	17.63	0.34%	1,234,800
Feb 9, 2026	17.49	17.60	17.41	17.57	17.57	1.33%	1,394,200
Feb 6, 2026	17.40	17.53	17.26	17.34	17.34	-0.52%	1,517,400
Feb 5, 2026	17.68	17.84	17.42	17.43	17.43	-1.80%	2,245,200
Feb 4, 2026	17.40	17.89	17.40	17.75	17.75	1.49%	2,985,735
Feb 3, 2026	17.40	17.49	17.28	17.49	17.49	1.39%	1,545,107
Feb 2, 2026	17.46	17.55	17.23	17.25	17.25	-1.20%	1,790,406
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