SHA:603178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.21	15.68	14.21	15.68	-	10.04%	5,621,800
Jul 2, 2026	14.11	14.85	14.06	14.25	14.25	0.71%	6,527,194
Jul 1, 2026	13.88	14.34	13.84	14.15	14.15	2.17%	5,806,094
Jun 30, 2026	13.80	14.01	13.69	13.85	13.85	0.22%	5,263,600
Jun 29, 2026	14.30	14.35	13.68	13.82	13.82	-3.89%	7,723,600
Jun 26, 2026	14.99	14.99	14.37	14.38	14.38	-4.39%	6,480,076
Jun 25, 2026	15.50	15.61	14.99	15.04	15.04	-3.90%	6,011,500
Jun 24, 2026	16.11	16.12	15.41	15.65	15.65	-3.34%	5,947,038
Jun 23, 2026	15.81	16.41	15.71	16.19	16.19	2.15%	6,438,601
Jun 22, 2026	16.06	16.21	15.37	15.85	15.85	-2.46%	7,869,282
Jun 18, 2026	16.20	16.48	15.98	16.25	16.25	-0.67%	5,541,815
Jun 17, 2026	16.91	17.23	16.30	16.36	16.36	-3.82%	7,748,523
Jun 16, 2026	16.71	17.14	16.54	17.01	17.01	1.73%	6,983,929
Jun 15, 2026	16.33	16.97	16.25	16.72	16.72	2.89%	6,060,430
Jun 12, 2026	16.22	16.35	15.81	16.25	16.25	1.44%	5,178,700
Jun 11, 2026	16.18	16.36	15.83	16.02	16.02	-2.14%	6,170,651
Jun 10, 2026	16.90	16.90	16.12	16.37	16.37	-2.68%	6,559,300
Jun 9, 2026	16.94	17.05	16.67	16.82	16.82	-0.41%	5,211,125
Jun 8, 2026	17.00	17.48	16.60	16.89	16.89	-2.76%	6,610,523
Jun 5, 2026	17.05	17.71	16.45	17.37	17.37	2.00%	9,263,400
Jun 4, 2026	17.17	17.39	16.98	17.03	17.03	-1.33%	5,969,562
Jun 3, 2026	17.25	17.59	17.07	17.26	17.26	0.52%	8,380,931
Jun 2, 2026	18.13	18.20	16.97	17.17	17.17	-3.32%	9,858,664
Jun 1, 2026	17.50	17.83	17.20	17.76	17.76	1.08%	6,844,789
May 29, 2026	18.21	18.51	17.41	17.57	17.57	-3.46%	8,787,495
May 28, 2026	18.21	18.47	17.79	18.20	18.20	-0.27%	9,295,759
May 27, 2026	18.60	18.83	18.05	18.25	18.25	-2.51%	9,938,499
May 26, 2026	19.46	19.48	18.56	18.72	18.72	-4.20%	15,984,050
May 25, 2026	19.99	20.48	19.35	19.54	19.54	-2.25%	18,114,980
May 22, 2026	19.83	20.49	19.77	19.99	19.99	0.81%	21,245,340
May 21, 2026	20.33	21.05	19.31	19.83	19.83	-7.25%	26,420,070
May 20, 2026	24.00	24.00	21.38	21.38	21.38	-10.02%	29,250,120
May 19, 2026	21.70	23.76	21.40	23.76	23.76	10.00%	23,987,560
May 18, 2026	21.20	21.99	20.70	21.60	21.60	-2.83%	24,896,220
May 15, 2026	20.37	22.76	20.37	22.23	22.23	6.87%	36,457,930
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%	20,180,730
May 12, 2026	19.95	19.95	19.51	19.55	19.55	-2.88%	18,043,240
May 11, 2026	20.28	20.58	19.70	20.13	20.13	-0.45%	24,834,350
May 8, 2026	19.71	21.80	19.53	20.22	20.22	-0.05%	34,030,980
May 7, 2026	19.50	20.56	19.19	20.23	20.23	3.74%	31,544,250
May 6, 2026	20.23	20.98	19.50	19.50	19.50	0.21%	40,389,540
Apr 30, 2026	17.52	19.46	17.40	19.46	19.46	10.01%	24,262,680
Apr 29, 2026	17.60	18.15	17.60	17.69	17.69	-3.39%	22,467,640
Apr 28, 2026	17.23	18.85	17.00	18.31	18.31	5.23%	33,138,230
Apr 27, 2026	16.81	17.98	16.30	17.40	17.40	1.34%	29,579,710
Apr 24, 2026	18.04	18.66	17.17	17.17	17.17	-10.01%	33,397,350
Apr 23, 2026	19.04	20.55	19.04	19.08	19.08	-9.83%	42,701,670
Apr 22, 2026	22.40	23.19	21.08	21.16	21.16	0.38%	57,802,550
Apr 21, 2026	18.51	21.08	18.02	21.08	21.08	10.02%	27,955,230