SHA:603178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.84	15.99	14.88	14.89	14.89	-7.80%	13,452,994
Jul 23, 2026	15.60	16.27	15.53	16.15	16.15	1.70%	14,307,909
Jul 22, 2026	15.45	16.13	15.45	15.88	15.88	-1.24%	15,331,222
Jul 21, 2026	16.00	16.79	14.66	16.08	16.08	-1.29%	23,754,420
Jul 20, 2026	15.45	16.32	15.12	16.29	16.29	6.40%	21,821,530
Jul 17, 2026	15.43	16.10	15.19	15.31	15.31	-2.73%	21,962,040
Jul 16, 2026	14.19	15.74	13.91	15.74	15.74	9.99%	14,023,876
Jul 15, 2026	14.70	14.94	14.03	14.31	14.31	-3.96%	12,155,122
Jul 14, 2026	14.68	15.10	14.35	14.90	14.90	-1.32%	13,461,532
Jul 13, 2026	16.29	16.29	15.10	15.10	15.10	-10.01%	17,770,656
Jul 10, 2026	16.20	16.96	15.62	16.78	16.78	0.48%	23,876,963
Jul 9, 2026	16.59	17.78	16.06	16.70	16.70	-6.39%	30,806,943
Jul 8, 2026	16.64	17.99	15.53	17.84	17.84	9.11%	39,754,400
Jul 7, 2026	14.90	16.35	14.90	16.35	16.35	10.03%	9,193,540
Jul 6, 2026	15.75	16.00	14.86	14.86	14.86	-5.23%	16,900,027
Jul 3, 2026	14.21	15.68	14.21	15.68	15.68	10.04%	5,849,100
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