Asia Cuanon Technology (Shanghai) Co.,Ltd. (SHA:603378)
China · Delayed Price · Currency is CNY 6.63
+0.05 (0.76%)
Jan 30, 2026, 3:00 PM CST
SHA:603378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.51 | 6.69 | 6.50 | 6.52 | - | -0.91% | 3,060,825 |
| Jan 29, 2026 | 6.55 | 6.72 | 6.45 | 6.58 | 6.58 | 0.46% | 7,291,996 |
| Jan 28, 2026 | 6.70 | 6.76 | 6.53 | 6.55 | 6.55 | -2.09% | 8,489,065 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.57 | 6.69 | 6.69 | -4.43% | 12,501,620 |
| Jan 26, 2026 | 7.18 | 7.27 | 6.94 | 7.00 | 7.00 | -2.91% | 9,676,824 |
| Jan 23, 2026 | 7.06 | 7.35 | 7.00 | 7.21 | 7.21 | 2.12% | 12,802,380 |
| Jan 22, 2026 | 6.91 | 7.09 | 6.84 | 7.06 | 7.06 | 2.02% | 9,890,175 |
| Jan 21, 2026 | 6.76 | 6.93 | 6.61 | 6.92 | 6.92 | -0.14% | 9,006,449 |
| Jan 20, 2026 | 6.88 | 7.04 | 6.82 | 6.93 | 6.93 | 1.02% | 7,922,830 |
| Jan 19, 2026 | 6.70 | 6.86 | 6.62 | 6.86 | 6.86 | 1.93% | 7,810,048 |
| Jan 16, 2026 | 6.94 | 6.95 | 6.71 | 6.73 | 6.73 | -3.17% | 8,105,486 |
| Jan 15, 2026 | 6.94 | 7.04 | 6.81 | 6.95 | 6.95 | -0.71% | 7,494,106 |
| Jan 14, 2026 | 6.93 | 7.10 | 6.86 | 7.00 | 7.00 | 1.30% | 8,871,590 |
| Jan 13, 2026 | 7.03 | 7.05 | 6.91 | 6.91 | 6.91 | -1.57% | 6,561,777 |
| Jan 12, 2026 | 6.91 | 7.08 | 6.88 | 7.02 | 7.02 | 1.59% | 9,992,365 |
| Jan 9, 2026 | 6.93 | 6.96 | 6.80 | 6.91 | 6.91 | -0.29% | 6,850,532 |
| Jan 8, 2026 | 6.70 | 6.94 | 6.66 | 6.93 | 6.93 | 2.82% | 7,895,435 |
| Jan 7, 2026 | 6.90 | 6.94 | 6.69 | 6.74 | 6.74 | -2.18% | 7,699,555 |
| Jan 6, 2026 | 6.75 | 6.89 | 6.72 | 6.89 | 6.89 | 2.07% | 7,443,780 |
| Jan 5, 2026 | 6.87 | 6.95 | 6.67 | 6.75 | 6.75 | -0.88% | 7,586,003 |
| Dec 31, 2025 | 6.74 | 6.84 | 6.52 | 6.81 | 6.81 | 0.74% | 10,538,388 |
| Dec 30, 2025 | 6.56 | 6.82 | 6.47 | 6.76 | 6.76 | 3.05% | 11,350,700 |
| Dec 29, 2025 | 6.69 | 6.79 | 6.51 | 6.56 | 6.56 | -1.35% | 6,411,315 |
| Dec 26, 2025 | 6.70 | 6.72 | 6.61 | 6.65 | 6.65 | -0.15% | 6,311,153 |
| Dec 25, 2025 | 6.61 | 6.67 | 6.53 | 6.66 | 6.66 | 0.76% | 5,948,203 |
| Dec 24, 2025 | 6.61 | 6.72 | 6.59 | 6.61 | 6.61 | -0.45% | 8,033,957 |
| Dec 23, 2025 | 6.79 | 6.79 | 6.56 | 6.64 | 6.64 | -1.78% | 8,157,391 |
| Dec 22, 2025 | 6.71 | 6.88 | 6.71 | 6.76 | 6.76 | 1.50% | 7,598,703 |
| Dec 19, 2025 | 6.65 | 6.68 | 6.46 | 6.66 | 6.66 | -0.45% | 11,172,780 |
| Dec 18, 2025 | 6.60 | 6.83 | 6.60 | 6.69 | 6.69 | 0.75% | 7,881,327 |
| Dec 17, 2025 | 6.60 | 6.75 | 6.44 | 6.64 | 6.64 | -0.90% | 12,204,730 |
| Dec 16, 2025 | 7.03 | 7.10 | 6.39 | 6.70 | 6.70 | -5.23% | 15,335,370 |
| Dec 15, 2025 | 6.80 | 7.21 | 6.78 | 7.07 | 7.07 | 3.21% | 11,939,010 |
| Dec 12, 2025 | 6.85 | 6.96 | 6.80 | 6.85 | 6.85 | -0.87% | 7,133,200 |
| Dec 11, 2025 | 7.11 | 7.15 | 6.88 | 6.91 | 6.91 | -2.26% | 8,751,000 |
| Dec 10, 2025 | 7.23 | 7.27 | 7.01 | 7.07 | 7.07 | -2.21% | 9,154,400 |
| Dec 9, 2025 | 7.18 | 7.36 | 7.16 | 7.23 | 7.23 | 0.70% | 12,300,790 |
| Dec 8, 2025 | 7.13 | 7.25 | 6.99 | 7.18 | 7.18 | 2.72% | 15,130,790 |
| Dec 5, 2025 | 7.00 | 7.01 | 6.75 | 6.99 | 6.99 | 0.87% | 15,900,380 |
| Dec 4, 2025 | 6.88 | 7.12 | 6.24 | 6.93 | 6.93 | - | 21,648,120 |
| Dec 3, 2025 | 7.28 | 7.35 | 6.86 | 6.93 | 6.93 | -5.33% | 31,721,950 |
| Dec 2, 2025 | 7.12 | 7.42 | 7.00 | 7.32 | 7.32 | 3.39% | 30,035,720 |
| Dec 1, 2025 | 7.10 | 7.25 | 6.93 | 7.08 | 7.08 | 1.14% | 25,682,060 |
| Nov 28, 2025 | 6.90 | 7.56 | 6.86 | 7.00 | 7.00 | 1.89% | 31,154,510 |
| Nov 27, 2025 | 7.14 | 7.23 | 6.82 | 6.87 | 6.87 | 0.29% | 12,835,680 |
| Nov 26, 2025 | 6.91 | 7.00 | 6.82 | 6.85 | 6.85 | -1.15% | 8,373,500 |
| Nov 25, 2025 | 7.00 | 7.00 | 6.83 | 6.93 | 6.93 | 1.76% | 9,648,369 |
| Nov 24, 2025 | 6.96 | 6.99 | 6.77 | 6.81 | 6.81 | 0.89% | 10,442,280 |
| Nov 21, 2025 | 6.98 | 7.14 | 6.73 | 6.75 | 6.75 | -4.80% | 12,309,760 |
| Nov 20, 2025 | 7.16 | 7.25 | 7.00 | 7.09 | 7.09 | -1.53% | 11,859,580 |