SHA:603578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.26	14.52	14.03	14.20	14.20	-0.42%	5,321,200
Feb 12, 2026	14.90	15.01	14.15	14.26	14.26	-4.04%	7,944,812
Feb 11, 2026	15.03	15.41	14.75	14.86	14.86	-1.91%	9,310,432
Feb 10, 2026	16.01	16.10	15.03	15.15	15.15	-5.31%	8,966,480
Feb 9, 2026	16.54	16.68	15.92	16.00	16.00	-1.36%	7,198,557
Feb 6, 2026	15.02	16.35	15.02	16.22	16.22	6.36%	8,715,446
Feb 5, 2026	15.15	15.52	15.00	15.25	15.25	0.07%	7,967,847
Feb 4, 2026	15.10	15.86	14.91	15.24	15.24	1.94%	14,248,460
Feb 3, 2026	15.18	15.28	13.86	14.95	14.95	-1.45%	18,005,080
Feb 2, 2026	16.46	16.66	15.17	15.17	15.17	-9.97%	10,914,330
Jan 30, 2026	17.00	17.57	16.42	16.85	16.85	-0.82%	12,705,381
Jan 29, 2026	16.20	17.86	16.20	16.99	16.99	-0.06%	16,043,060
Jan 28, 2026	16.18	17.08	15.89	17.00	17.00	8.28%	16,477,190
Jan 27, 2026	14.97	16.11	14.80	15.70	15.70	4.81%	22,979,910
Jan 26, 2026	14.30	14.98	14.11	14.98	14.98	9.99%	21,033,610
Jan 23, 2026	13.02	13.78	13.02	13.62	13.62	4.61%	8,357,624
Jan 22, 2026	12.95	13.16	12.81	13.02	13.02	1.01%	2,524,875
Jan 21, 2026	12.60	12.96	12.54	12.89	12.89	1.98%	2,971,980
Jan 20, 2026	12.72	12.77	12.51	12.64	12.64	0.24%	2,094,776
Jan 19, 2026	12.36	12.62	12.26	12.61	12.61	1.86%	3,113,826
Jan 16, 2026	12.57	12.70	12.29	12.38	12.38	-1.12%	2,694,358
Jan 15, 2026	12.60	12.64	12.41	12.52	12.52	-0.40%	2,506,246
Jan 14, 2026	12.70	13.00	12.41	12.57	12.57	-1.02%	4,855,025
Jan 13, 2026	12.66	12.91	12.63	12.70	12.70	0.16%	3,961,294
Jan 12, 2026	12.30	12.79	12.19	12.68	12.68	3.34%	4,209,598
Jan 9, 2026	12.26	12.31	12.10	12.27	12.27	0.08%	3,617,542
Jan 8, 2026	11.90	12.26	11.84	12.26	12.26	3.03%	3,353,538
Jan 7, 2026	12.06	12.10	11.83	11.90	11.90	-1.41%	2,649,374
Jan 6, 2026	12.17	12.23	12.03	12.07	12.07	-0.25%	3,123,982
Jan 5, 2026	12.08	12.25	11.99	12.10	12.10	0.17%	3,210,145
Dec 31, 2025	11.94	12.15	11.85	12.08	12.08	1.34%	1,844,368
Dec 30, 2025	12.01	12.15	11.91	11.92	11.92	-1.24%	2,090,714
Dec 29, 2025	12.03	12.14	11.89	12.07	12.07	0.58%	1,892,128
Dec 26, 2025	12.23	12.32	11.95	12.00	12.00	-1.88%	2,278,362
Dec 25, 2025	12.34	12.38	12.05	12.23	12.23	0.49%	1,890,180
Dec 24, 2025	12.04	12.28	11.90	12.17	12.17	1.25%	2,154,546
Dec 23, 2025	12.05	12.11	11.89	12.02	12.02	-0.33%	1,473,242
Dec 22, 2025	12.25	12.29	12.00	12.06	12.06	-1.23%	1,943,764
Dec 19, 2025	11.82	12.25	11.82	12.21	12.21	3.30%	2,531,262
Dec 18, 2025	11.70	12.03	11.56	11.82	11.82	1.20%	3,603,452
Dec 17, 2025	11.70	11.86	11.40	11.68	11.68	-0.43%	3,187,790
Dec 16, 2025	12.13	12.13	11.61	11.73	11.73	-1.35%	3,326,524
Dec 15, 2025	11.69	12.01	11.58	11.89	11.89	1.36%	2,567,473
Dec 12, 2025	11.99	12.21	11.72	11.73	11.73	-2.17%	2,966,662
Dec 11, 2025	12.26	12.40	11.98	11.99	11.99	-2.60%	2,743,644
Dec 10, 2025	12.53	12.69	12.29	12.31	12.31	-2.38%	2,324,369
Dec 9, 2025	12.60	12.82	12.52	12.61	12.61	0.08%	2,492,064
Dec 8, 2025	12.61	12.91	12.57	12.60	12.60	-	2,811,376
Dec 5, 2025	12.38	12.64	12.23	12.60	12.60	1.78%	2,172,000
Dec 4, 2025	12.70	12.73	12.38	12.38	12.38	-2.52%	2,326,114