SHA:603178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	14.17	14.61	14.09	14.60	14.60	3.03%	5,774,600
Nov 4, 2026	14.03	14.24	13.71	14.17	14.17	1.58%	5,578,892
Nov 3, 2026	14.17	14.27	13.80	13.95	13.95	-1.62%	3,749,500
Nov 2, 2026	14.00	14.25	13.31	14.18	14.18	1.36%	5,662,558
Oct 30, 2026	14.54	14.81	13.99	13.99	13.99	-5.54%	6,058,800
Oct 29, 2026	15.30	15.59	14.79	14.81	14.81	-4.02%	5,034,192
Oct 28, 2026	15.15	15.73	15.09	15.43	15.43	2.19%	6,717,502
Oct 27, 2026	15.28	15.72	15.04	15.10	15.10	-1.50%	4,858,286
Oct 26, 2026	15.40	15.58	15.28	15.33	15.33	-1.03%	4,420,000
Oct 23, 2026	14.60	15.57	14.26	15.49	15.49	3.27%	7,610,550
Oct 22, 2026	15.27	15.50	15.00	15.00	15.00	-1.70%	4,351,200
Oct 21, 2026	15.36	15.53	15.21	15.26	15.26	-1.10%	3,302,300
Oct 20, 2026	15.25	15.63	15.18	15.43	15.43	1.05%	5,249,771
Oct 19, 2026	14.98	15.41	14.66	15.27	15.27	0.73%	6,025,426
Oct 16, 2026	14.88	15.54	14.65	15.16	15.16	3.76%	6,755,222
Oct 15, 2026	14.65	14.99	14.39	14.61	14.61	-3.18%	4,530,741
Oct 14, 2026	15.69	15.69	15.08	15.09	15.09	-2.83%	5,189,218
Oct 13, 2026	15.35	15.63	15.10	15.53	15.53	-0.38%	5,440,012
Oct 12, 2026	16.15	16.27	15.58	15.59	15.59	-3.94%	5,192,200
Oct 9, 2026	16.20	16.29	15.66	16.23	16.23	-0.43%	8,101,361
Oct 8, 2026	16.07	16.60	15.90	16.30	16.30	1.12%	8,108,500
Sep 30, 2026	16.43	16.55	15.91	16.12	16.12	-1.83%	8,021,282
Sep 29, 2026	16.02	16.68	15.90	16.42	16.42	1.11%	11,299,214
Sep 28, 2026	15.82	16.88	15.78	16.24	16.24	2.46%	12,811,110
Sep 24, 2026	16.00	16.11	15.79	15.85	15.85	-1.06%	3,954,100
Sep 23, 2026	16.21	16.22	15.87	16.02	16.02	-1.23%	5,650,900
Sep 22, 2026	15.98	16.65	15.86	16.22	16.22	1.95%	9,836,929
Sep 21, 2026	15.83	16.05	15.70	15.91	15.91	1.34%	6,444,300
Sep 18, 2026	15.64	15.79	15.59	15.70	15.70	0.51%	6,151,686
Sep 17, 2026	15.36	15.73	15.31	15.62	15.62	1.30%	6,648,757
Sep 16, 2026	15.42	15.52	15.18	15.42	15.42	-	4,626,000
Sep 15, 2026	15.78	15.78	15.41	15.42	15.42	-2.34%	5,496,595
Sep 14, 2026	15.75	16.00	15.71	15.79	15.79	-0.50%	5,083,800
Sep 11, 2026	16.54	16.54	15.64	15.87	15.87	-4.74%	8,336,960
Sep 10, 2026	17.15	17.21	16.59	16.66	16.66	-3.59%	7,054,962
Sep 9, 2026	17.45	17.58	17.10	17.28	17.28	-1.82%	7,361,397
Sep 8, 2026	17.60	17.71	17.23	17.60	17.60	0.57%	10,687,100
Sep 7, 2026	17.45	17.67	17.43	17.50	17.50	-	7,525,600
Sep 4, 2026	17.70	17.99	17.47	17.50	17.50	-0.68%	10,884,876
Sep 3, 2026	17.92	17.92	17.58	17.62	17.62	-0.56%	11,141,580
Sep 2, 2026	17.72	18.00	17.61	17.72	17.72	-0.51%	12,145,210
Sep 1, 2026	17.97	18.26	17.73	17.81	17.81	-0.22%	27,289,500
Aug 31, 2026	16.01	17.85	16.00	17.85	17.85	9.98%	19,891,247
Aug 28, 2026	16.39	16.62	16.11	16.23	16.23	-1.52%	6,345,262
Aug 27, 2026	16.38	16.64	16.18	16.48	16.48	0.24%	6,984,549
Aug 26, 2026	16.61	16.91	16.40	16.44	16.44	-0.96%	8,117,322
Aug 25, 2026	16.01	16.80	15.70	16.60	16.60	1.72%	8,058,359
Aug 24, 2026	16.00	16.87	15.99	16.32	16.32	1.56%	7,297,065
Aug 21, 2026	15.88	16.27	15.76	16.07	16.07	-1.41%	5,269,195
Aug 20, 2026	16.12	16.31	15.61	16.30	16.30	1.49%	8,701,086