SHA:603178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.37	22.76	20.37	22.23	22.23	6.87%	36,457,939
May 14, 2026	19.67	21.80	19.51	20.80	20.80	4.94%	35,032,020
May 13, 2026	19.50	20.06	19.30	19.82	19.82	1.38%	20,180,739
May 12, 2026	19.95	19.95	19.51	19.55	19.55	-2.88%	18,043,248
May 11, 2026	20.28	20.58	19.70	20.13	20.13	-0.45%	24,834,353
May 8, 2026	19.71	21.80	19.53	20.22	20.22	-0.05%	34,030,988
May 7, 2026	19.50	20.56	19.19	20.23	20.23	3.74%	31,544,253
May 6, 2026	20.23	20.98	19.50	19.50	19.50	0.21%	40,389,543
Apr 30, 2026	17.52	19.46	17.40	19.46	19.46	10.01%	24,262,683
Apr 29, 2026	17.60	18.15	17.60	17.69	17.69	-3.39%	22,467,645
Apr 28, 2026	17.23	18.85	17.00	18.31	18.31	5.23%	33,138,237
Apr 27, 2026	16.81	17.98	16.30	17.40	17.40	1.34%	29,579,712
Apr 24, 2026	18.04	18.66	17.17	17.17	17.17	-10.01%	33,397,353
Apr 23, 2026	19.04	20.55	19.04	19.08	19.08	-9.83%	42,701,679
Apr 22, 2026	22.40	23.19	21.08	21.16	21.16	0.38%	57,802,557
Apr 21, 2026	18.51	21.08	18.02	21.08	21.08	10.02%	27,955,239
Apr 20, 2026	18.23	19.16	17.99	19.16	19.16	9.99%	31,949,537
Apr 17, 2026	15.75	17.42	15.65	17.42	17.42	9.97%	9,274,368
Apr 16, 2026	15.53	16.15	15.53	15.84	15.84	2.13%	3,112,028
Apr 15, 2026	15.73	15.79	15.46	15.51	15.51	-1.34%	1,469,102
Apr 14, 2026	15.89	15.89	15.52	15.72	15.72	0.32%	1,622,900
Apr 13, 2026	15.52	15.68	15.42	15.67	15.67	0.97%	1,656,302
Apr 10, 2026	15.51	15.73	15.49	15.52	15.52	0.06%	1,926,202
Apr 9, 2026	15.47	15.61	15.30	15.51	15.51	0.26%	2,139,670
Apr 8, 2026	15.30	15.50	15.26	15.47	15.47	2.31%	1,588,300
Apr 7, 2026	14.90	15.23	14.80	15.12	15.12	1.96%	1,379,880
Apr 3, 2026	15.16	15.28	14.78	14.83	14.83	-2.18%	1,110,600
Apr 2, 2026	15.50	15.50	15.08	15.16	15.16	-2.13%	1,307,600
Apr 1, 2026	15.49	15.64	15.31	15.49	15.49	0.98%	1,221,200
Mar 31, 2026	15.54	15.70	15.33	15.34	15.34	-1.29%	1,264,100
Mar 30, 2026	15.30	15.54	15.23	15.54	15.54	0.65%	1,073,198
Mar 27, 2026	15.19	15.50	15.19	15.44	15.44	0.32%	1,225,928
Mar 26, 2026	15.55	15.59	15.21	15.39	15.39	-0.77%	1,892,300
Mar 25, 2026	15.20	15.54	15.09	15.51	15.51	2.72%	2,013,498
Mar 24, 2026	14.99	15.14	14.65	15.10	15.10	3.07%	2,139,629
Mar 23, 2026	15.37	15.44	14.61	14.65	14.65	-4.93%	2,919,400
Mar 20, 2026	15.89	15.99	15.39	15.41	15.41	-3.02%	2,207,500
Mar 19, 2026	16.13	16.20	15.86	15.89	15.89	-2.28%	1,938,400
Mar 18, 2026	16.36	16.42	16.03	16.26	16.26	-0.61%	2,078,000
Mar 17, 2026	16.59	16.70	16.35	16.36	16.36	-0.79%	1,584,800
Mar 16, 2026	16.33	16.51	16.33	16.49	16.49	0.37%	1,216,000
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