Asia Cuanon Technology (Shanghai) Co.,Ltd. (SHA:603378)
China · Delayed Price · Currency is CNY 6.53
+0.03 (0.46%)
Aug 28, 2026, 10:23 AM CST
SHA:603378 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.41 | 6.64 | 6.21 | 6.50 | 6.50 | -0.61% | 11,290,030 |
| Aug 26, 2026 | 6.68 | 6.68 | 6.40 | 6.54 | 6.54 | -3.11% | 14,524,427 |
| Aug 25, 2026 | 6.07 | 6.83 | 6.07 | 6.75 | 6.75 | 8.70% | 18,721,216 |
| Aug 24, 2026 | 6.29 | 6.42 | 6.10 | 6.21 | 6.21 | 1.31% | 15,697,664 |
| Aug 21, 2026 | 5.63 | 6.19 | 5.53 | 6.13 | 6.13 | 8.88% | 22,910,907 |
| Aug 20, 2026 | 5.52 | 5.70 | 5.39 | 5.63 | 5.63 | 2.93% | 9,851,391 |
| Aug 19, 2026 | 5.45 | 5.74 | 5.40 | 5.47 | 5.47 | -0.55% | 8,787,145 |
| Aug 18, 2026 | 5.61 | 5.67 | 5.45 | 5.50 | 5.50 | -1.96% | 6,891,240 |
| Aug 17, 2026 | 5.82 | 5.82 | 5.50 | 5.61 | 5.61 | -1.92% | 10,250,155 |
| Aug 14, 2026 | 5.60 | 5.82 | 5.60 | 5.72 | 5.72 | 0.88% | 5,298,255 |
| Aug 13, 2026 | 5.46 | 5.91 | 5.46 | 5.67 | 5.67 | 2.16% | 9,023,790 |
| Aug 12, 2026 | 5.39 | 5.58 | 5.36 | 5.55 | 5.55 | 2.02% | 4,007,604 |
| Aug 11, 2026 | 5.45 | 5.60 | 5.35 | 5.44 | 5.44 | -1.98% | 4,875,606 |
| Aug 10, 2026 | 5.64 | 5.78 | 5.45 | 5.55 | 5.55 | -0.36% | 9,098,887 |
| Aug 7, 2026 | 5.37 | 5.62 | 5.23 | 5.57 | 5.57 | 4.31% | 8,200,307 |
| Aug 6, 2026 | 5.20 | 5.40 | 5.14 | 5.34 | 5.34 | 3.29% | 7,234,095 |
| Aug 5, 2026 | 5.23 | 5.30 | 5.13 | 5.17 | 5.17 | -1.52% | 5,192,455 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.19 | 5.25 | 5.25 | -0.57% | 4,929,985 |
| Aug 3, 2026 | 5.05 | 5.31 | 5.05 | 5.28 | 5.28 | 3.94% | 6,151,830 |
| Jul 31, 2026 | 5.10 | 5.12 | 4.96 | 5.08 | 5.08 | 1.80% | 6,038,745 |
| Jul 30, 2026 | 5.20 | 5.22 | 4.92 | 4.99 | 4.99 | -2.54% | 5,573,243 |
| Jul 29, 2026 | 5.06 | 5.28 | 5.04 | 5.12 | 5.12 | -0.78% | 5,404,577 |
| Jul 28, 2026 | 5.06 | 5.38 | 5.00 | 5.16 | 5.16 | 1.98% | 9,666,667 |
| Jul 27, 2026 | 4.59 | 5.06 | 4.59 | 5.06 | 5.06 | 10.00% | 10,219,259 |
| Jul 24, 2026 | 4.53 | 4.93 | 4.53 | 4.60 | 4.60 | 2.68% | 10,354,394 |
| Jul 23, 2026 | 4.16 | 4.48 | 4.10 | 4.48 | 4.48 | 10.07% | 8,876,948 |
| Jul 22, 2026 | 3.89 | 4.20 | 3.85 | 4.07 | 4.07 | -2.63% | 10,183,869 |
| Jul 21, 2026 | 4.34 | 4.44 | 4.18 | 4.18 | 4.18 | -9.91% | 12,896,042 |
| Jul 20, 2026 | 5.08 | 5.13 | 4.64 | 4.64 | 4.64 | -9.90% | 7,841,151 |
| Jul 17, 2026 | 5.26 | 5.29 | 4.94 | 5.15 | 5.15 | -1.72% | 8,461,041 |
| Jul 16, 2026 | 5.30 | 5.36 | 5.13 | 5.24 | 5.24 | -2.78% | 9,357,109 |
| Jul 15, 2026 | 5.48 | 5.65 | 5.19 | 5.39 | 5.39 | -3.75% | 9,265,948 |
| Jul 14, 2026 | 5.87 | 5.88 | 5.53 | 5.60 | 5.60 | -3.95% | 7,904,900 |
| Jul 13, 2026 | 5.80 | 5.94 | 5.53 | 5.83 | 5.83 | -0.17% | 12,208,202 |
| Jul 10, 2026 | 5.91 | 5.98 | 5.68 | 5.84 | 5.84 | -1.68% | 13,194,268 |
| Jul 9, 2026 | 5.65 | 6.07 | 5.60 | 5.94 | 5.94 | 7.41% | 16,709,961 |
| Jul 8, 2026 | 5.19 | 5.70 | 5.11 | 5.53 | 5.53 | 2.22% | 14,691,734 |
| Jul 7, 2026 | 5.36 | 5.69 | 5.13 | 5.41 | 5.41 | 0.74% | 12,702,676 |
| Jul 6, 2026 | 5.60 | 5.87 | 5.29 | 5.37 | 5.37 | -0.74% | 11,973,170 |
| Jul 3, 2026 | 5.20 | 5.41 | 5.15 | 5.41 | 5.41 | 5.05% | 8,214,491 |
| Jul 2, 2026 | 5.17 | 5.30 | 5.04 | 5.15 | 5.15 | 1.78% | 9,467,356 |
| Jul 1, 2026 | 4.76 | 5.06 | 4.70 | 5.06 | 5.06 | 4.98% | 10,057,402 |
| Jun 30, 2026 | 4.92 | 4.95 | 4.68 | 4.82 | 4.82 | -2.23% | 7,742,617 |
| Jun 29, 2026 | 5.16 | 5.16 | 4.92 | 4.93 | 4.93 | -4.83% | 9,207,855 |
| Jun 26, 2026 | 4.80 | 5.26 | 4.80 | 5.18 | 5.18 | 3.39% | 14,383,633 |
| Jun 25, 2026 | 4.67 | 5.01 | 4.53 | 5.01 | 5.01 | 5.03% | 14,960,794 |
| Jun 24, 2026 | 4.90 | 4.99 | 4.77 | 4.77 | 4.77 | -4.98% | 7,535,322 |
| Jun 23, 2026 | 4.77 | 5.07 | 4.76 | 5.02 | 5.02 | 3.93% | 9,241,002 |
| Jun 22, 2026 | 4.95 | 4.98 | 4.83 | 4.83 | 4.83 | -4.92% | 8,776,290 |
| Jun 18, 2026 | 5.00 | 5.17 | 4.93 | 5.08 | 5.08 | -2.12% | 10,740,563 |