Asia Cuanon Technology (Shanghai) Co.,Ltd. (SHA:603378)
China · Delayed Price · Currency is CNY 3.460
-0.380 (-9.90%)
Nov 2, 2026, 3:00 PM CST
SHA:603378 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.77 | 3.84 | 3.46 | 3.46 | 3.46 | -9.90% | 18,384,918 |
| Oct 30, 2026 | 3.87 | 4.01 | 3.83 | 3.84 | 3.84 | -2.78% | 5,155,685 |
| Oct 29, 2026 | 4.12 | 4.18 | 3.95 | 3.95 | 3.95 | -4.36% | 5,916,263 |
| Oct 28, 2026 | 4.24 | 4.34 | 4.12 | 4.13 | 4.13 | -2.82% | 6,496,300 |
| Oct 27, 2026 | 4.01 | 4.39 | 4.01 | 4.25 | 4.25 | 2.16% | 5,911,303 |
| Oct 26, 2026 | 4.23 | 4.29 | 4.10 | 4.16 | 4.16 | -3.48% | 5,586,324 |
| Oct 23, 2026 | 4.21 | 4.33 | 4.02 | 4.31 | 4.31 | - | 7,171,554 |
| Oct 22, 2026 | 4.50 | 4.64 | 4.22 | 4.31 | 4.31 | 1.65% | 11,154,910 |
| Oct 21, 2026 | 4.16 | 4.35 | 4.12 | 4.24 | 4.24 | 3.41% | 6,872,151 |
| Oct 20, 2026 | 4.24 | 4.29 | 4.06 | 4.10 | 4.10 | -3.76% | 6,668,321 |
| Oct 19, 2026 | 4.03 | 4.35 | 3.88 | 4.26 | 4.26 | 5.19% | 10,781,000 |
| Oct 16, 2026 | 4.18 | 4.27 | 3.98 | 4.05 | 4.05 | -2.41% | 6,533,652 |
| Oct 15, 2026 | 4.01 | 4.23 | 3.96 | 4.15 | 4.15 | -2.35% | 5,339,056 |
| Oct 14, 2026 | 4.47 | 4.47 | 4.24 | 4.25 | 4.25 | -3.63% | 4,793,400 |
| Oct 13, 2026 | 4.34 | 4.51 | 4.23 | 4.41 | 4.41 | 1.15% | 7,129,575 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.30 | 4.36 | 4.36 | -2.02% | 5,093,475 |
| 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 |