SHA:603178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	18.23	19.16	17.99	19.16	19.16	9.99%	31,949,530
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