Asia Cuanon Technology (Shanghai) Co.,Ltd. (SHA:603378)
China · Delayed Price · Currency is CNY 5.08
+0.09 (1.80%)
Jul 31, 2026, 3:00 PM CST
SHA:603378 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5.46 | 5.46 | 5.19 | 5.19 | 5.19 | -4.95% | 12,406,600 |
| Jun 16, 2026 | 5.25 | 5.53 | 5.03 | 5.46 | 5.46 | 3.21% | 19,217,735 |
| Jun 15, 2026 | 5.17 | 5.38 | 5.05 | 5.29 | 5.29 | - | 13,854,570 |
| Jun 12, 2026 | 5.46 | 5.51 | 5.10 | 5.29 | 5.29 | -1.49% | 16,839,960 |
| Jun 11, 2026 | 5.40 | 5.66 | 5.37 | 5.37 | 5.37 | -4.96% | 9,365,705 |
| Jun 10, 2026 | 5.83 | 5.85 | 5.65 | 5.65 | 5.65 | -5.04% | 9,827,400 |
| Jun 9, 2026 | 5.99 | 6.18 | 5.74 | 5.95 | 5.95 | 0.85% | 18,393,193 |
| Jun 8, 2026 | 5.55 | 5.90 | 5.40 | 5.90 | 5.90 | 4.98% | 17,658,985 |
| Jun 5, 2026 | 5.73 | 5.85 | 5.60 | 5.62 | 5.62 | -1.92% | 14,494,770 |
| Jun 4, 2026 | 5.99 | 6.09 | 5.61 | 5.73 | 5.73 | -3.05% | 16,256,590 |
| Jun 3, 2026 | 6.12 | 6.20 | 5.78 | 5.91 | 5.91 | -0.67% | 23,587,940 |
| Jun 2, 2026 | 5.90 | 5.95 | 5.75 | 5.95 | 5.95 | 4.94% | 17,380,900 |
| Jun 1, 2026 | 5.33 | 5.67 | 5.33 | 5.67 | 5.67 | 5.00% | 15,524,800 |
| May 29, 2026 | 5.18 | 5.44 | 5.14 | 5.40 | 5.40 | 4.25% | 16,109,940 |
| May 28, 2026 | 5.00 | 5.28 | 4.95 | 5.18 | 5.18 | 0.19% | 15,467,750 |
| May 27, 2026 | 5.30 | 5.34 | 5.17 | 5.17 | 5.17 | -4.96% | 15,018,200 |
| May 26, 2026 | 5.77 | 5.87 | 5.44 | 5.44 | 5.44 | -5.06% | 24,218,920 |
| May 25, 2026 | 5.30 | 5.73 | 5.28 | 5.73 | 5.73 | 4.95% | 26,016,460 |
| May 22, 2026 | 5.33 | 5.52 | 5.33 | 5.46 | 5.46 | 3.80% | 23,057,640 |