Asia Cuanon Technology (Shanghai) Co.,Ltd. (SHA:603378)
China · Delayed Price · Currency is CNY 5.18
+0.01 (0.19%)
May 28, 2026, 3:00 PM CST
SHA:603378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.00 | 5.28 | 4.95 | 5.19 | - | 0.39% | 15,070,255 |
| 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 |
| May 21, 2026 | 5.30 | 5.58 | 5.23 | 5.26 | 5.26 | -2.77% | 21,985,950 |
| May 20, 2026 | 5.65 | 5.79 | 5.28 | 5.41 | 5.41 | -2.70% | 36,411,630 |
| May 19, 2026 | 5.60 | 5.90 | 5.41 | 5.56 | 5.56 | -1.42% | 35,050,800 |
| May 18, 2026 | 5.26 | 5.64 | 5.11 | 5.64 | 5.64 | 5.03% | 27,723,740 |
| May 15, 2026 | 5.37 | 5.37 | 4.85 | 5.37 | 5.37 | 5.09% | 49,504,950 |
| May 14, 2026 | 5.11 | 5.11 | 5.00 | 5.11 | 5.11 | 4.93% | 9,838,752 |
| May 13, 2026 | 4.87 | 4.87 | 4.63 | 4.87 | 4.87 | 4.96% | 43,964,910 |
| May 12, 2026 | 4.48 | 4.64 | 4.46 | 4.64 | 4.64 | 4.98% | 17,698,170 |
| May 11, 2026 | 4.25 | 4.54 | 4.25 | 4.42 | 4.42 | -1.12% | 75,228,720 |
| May 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.89% | 479,200 |
| May 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.05% | 139,400 |
| May 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.99% | 232,500 |
| Apr 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -10.02% | 2,207,600 |
| Apr 28, 2026 | 5.71 | 5.81 | 5.66 | 5.79 | 5.79 | 1.05% | 7,349,460 |
| Apr 27, 2026 | 5.55 | 5.76 | 5.48 | 5.73 | 5.73 | 2.14% | 7,900,257 |
| Apr 24, 2026 | 5.52 | 5.64 | 5.46 | 5.61 | 5.61 | 1.63% | 7,088,722 |
| Apr 23, 2026 | 5.58 | 5.58 | 5.44 | 5.52 | 5.52 | -0.18% | 5,895,898 |
| Apr 22, 2026 | 5.53 | 5.60 | 5.46 | 5.53 | 5.53 | -0.72% | 5,855,711 |
| Apr 21, 2026 | 5.56 | 5.60 | 5.50 | 5.57 | 5.57 | 0.18% | 5,104,973 |
| Apr 20, 2026 | 5.51 | 5.63 | 5.36 | 5.56 | 5.56 | 1.09% | 6,945,445 |
| Apr 17, 2026 | 5.68 | 5.80 | 5.49 | 5.50 | 5.50 | -2.31% | 7,515,500 |
| Apr 16, 2026 | 5.43 | 5.67 | 5.35 | 5.63 | 5.63 | 4.07% | 7,926,793 |
| Apr 15, 2026 | 5.49 | 5.58 | 5.37 | 5.41 | 5.41 | -0.55% | 6,813,500 |
| Apr 14, 2026 | 5.56 | 5.58 | 5.34 | 5.44 | 5.44 | -1.63% | 7,013,600 |
| Apr 13, 2026 | 5.44 | 5.55 | 5.38 | 5.53 | 5.53 | 0.91% | 7,336,600 |
| Apr 10, 2026 | 5.35 | 5.53 | 5.33 | 5.48 | 5.48 | 2.81% | 8,039,821 |
| Apr 9, 2026 | 5.52 | 5.52 | 5.30 | 5.33 | 5.33 | -3.79% | 6,434,629 |
| Apr 8, 2026 | 5.46 | 5.54 | 5.35 | 5.54 | 5.54 | 3.75% | 7,457,931 |
| Apr 7, 2026 | 5.12 | 5.39 | 5.07 | 5.34 | 5.34 | 5.12% | 11,584,150 |
| Apr 3, 2026 | 5.38 | 5.41 | 5.05 | 5.08 | 5.08 | -5.58% | 8,633,721 |
| Apr 2, 2026 | 5.55 | 5.58 | 5.32 | 5.38 | 5.38 | -3.24% | 7,013,421 |
| Apr 1, 2026 | 5.87 | 5.87 | 5.51 | 5.56 | 5.56 | -2.46% | 9,923,024 |
| Mar 31, 2026 | 5.84 | 5.92 | 5.70 | 5.70 | 5.70 | -2.23% | 6,967,763 |
| Mar 30, 2026 | 5.66 | 5.83 | 5.61 | 5.83 | 5.83 | 1.04% | 5,817,331 |
| Mar 27, 2026 | 5.66 | 5.79 | 5.60 | 5.77 | 5.77 | 1.94% | 5,940,258 |
| Mar 26, 2026 | 5.74 | 5.83 | 5.60 | 5.66 | 5.66 | -1.57% | 5,703,177 |
| Mar 25, 2026 | 5.67 | 5.76 | 5.65 | 5.75 | 5.75 | 1.41% | 6,135,331 |
| Mar 24, 2026 | 5.46 | 5.69 | 5.33 | 5.67 | 5.67 | 5.59% | 8,563,448 |
| Mar 23, 2026 | 5.53 | 5.64 | 5.29 | 5.37 | 5.37 | -5.79% | 13,803,430 |
| Mar 20, 2026 | 5.91 | 5.97 | 5.68 | 5.70 | 5.70 | -3.55% | 9,364,766 |
| Mar 19, 2026 | 6.09 | 6.17 | 5.89 | 5.91 | 5.91 | -4.06% | 7,358,500 |
| Mar 18, 2026 | 6.11 | 6.17 | 6.01 | 6.16 | 6.16 | 0.98% | 6,323,900 |
| Mar 17, 2026 | 6.16 | 6.29 | 6.08 | 6.10 | 6.10 | -1.93% | 6,485,275 |
| Mar 16, 2026 | 6.29 | 6.40 | 6.18 | 6.22 | 6.22 | -0.16% | 8,121,005 |