Asia Cuanon Technology (Shanghai) Co.,Ltd. (SHA:603378)
China · Delayed Price · Currency is CNY 4.450
-0.270 (-5.72%)
Oct 9, 2026, 3:00 PM CST
SHA:603378 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.66 | 4.70 | 4.25 | 4.45 | 4.45 | -5.72% | 10,300,817 |
| Oct 8, 2026 | 4.91 | 5.09 | 4.63 | 4.72 | 4.72 | -3.87% | 9,954,535 |
| Sep 30, 2026 | 4.71 | 4.92 | 4.67 | 4.91 | 4.91 | 4.69% | 8,684,076 |
| Sep 29, 2026 | 4.64 | 4.79 | 4.63 | 4.69 | 4.69 | 1.52% | 10,073,900 |
| Sep 28, 2026 | 4.76 | 4.76 | 4.54 | 4.62 | 4.62 | -1.91% | 10,754,834 |
| Sep 24, 2026 | 4.89 | 4.98 | 4.69 | 4.71 | 4.71 | -3.88% | 13,570,140 |
| Sep 23, 2026 | 5.00 | 5.17 | 4.80 | 4.90 | 4.90 | -7.72% | 24,364,780 |
| Sep 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -10.00% | 3,703,800 |
| Sep 21, 2026 | 5.82 | 6.05 | 5.65 | 5.90 | 5.90 | 4.06% | 14,214,989 |
| Sep 18, 2026 | 5.92 | 5.97 | 5.57 | 5.67 | 5.67 | -5.50% | 15,747,361 |
| Sep 17, 2026 | 5.90 | 6.20 | 5.82 | 6.00 | 6.00 | 1.01% | 14,363,600 |
| Sep 16, 2026 | 5.82 | 6.10 | 5.76 | 5.94 | 5.94 | -2.94% | 18,466,855 |
| Sep 15, 2026 | 6.75 | 6.75 | 6.12 | 6.12 | 6.12 | -10.00% | 12,453,620 |
| Sep 14, 2026 | 7.03 | 7.12 | 6.80 | 6.80 | 6.80 | -3.00% | 8,357,600 |
| Sep 11, 2026 | 7.18 | 7.41 | 6.86 | 7.01 | 7.01 | -2.64% | 12,058,435 |
| Sep 10, 2026 | 6.75 | 7.20 | 6.60 | 7.20 | 7.20 | 7.78% | 15,488,430 |
| Sep 9, 2026 | 6.82 | 6.84 | 6.65 | 6.68 | 6.68 | -1.04% | 7,613,300 |
| Sep 8, 2026 | 7.05 | 7.20 | 6.66 | 6.75 | 6.75 | -4.39% | 14,077,429 |
| Sep 7, 2026 | 7.14 | 7.45 | 6.88 | 7.06 | 7.06 | -3.16% | 18,387,520 |
| Sep 4, 2026 | 6.87 | 7.33 | 6.75 | 7.29 | 7.29 | 8.00% | 15,785,781 |
| Sep 3, 2026 | 6.42 | 6.78 | 6.38 | 6.75 | 6.75 | 4.65% | 12,208,630 |
| Sep 2, 2026 | 6.21 | 6.48 | 6.01 | 6.45 | 6.45 | 3.86% | 6,815,994 |
| Sep 1, 2026 | 6.41 | 6.51 | 6.17 | 6.21 | 6.21 | -4.17% | 8,697,714 |
| Aug 31, 2026 | 6.39 | 6.80 | 6.38 | 6.48 | 6.48 | -0.46% | 5,924,400 |
| Aug 28, 2026 | 6.44 | 6.63 | 6.40 | 6.51 | 6.51 | 0.15% | 5,395,545 |
| 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 |