SHA:603578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.34	13.37	12.25	13.37	13.37	10.04%	5,151,810
Jul 9, 2026	12.54	12.54	11.80	12.15	12.15	-1.30%	4,055,376
Jul 8, 2026	12.86	13.18	12.19	12.31	12.31	-4.05%	7,996,433
Jul 7, 2026	11.95	13.28	11.91	12.83	12.83	4.99%	10,286,236
Jul 6, 2026	11.50	12.38	11.02	12.22	12.22	6.26%	7,278,250
Jul 3, 2026	11.85	11.89	11.48	11.50	11.50	-2.04%	4,738,000
Jul 2, 2026	11.41	12.85	11.41	11.74	11.74	0.51%	6,926,561
Jul 1, 2026	11.78	12.02	11.51	11.68	11.68	-0.60%	3,487,400
Jun 30, 2026	11.57	11.84	11.50	11.75	11.75	-0.51%	3,432,584
Jun 29, 2026	12.07	12.10	11.51	11.81	11.81	-2.15%	4,468,796
Jun 26, 2026	12.24	12.69	12.05	12.07	12.07	-5.41%	7,316,230
Jun 25, 2026	14.17	14.18	12.76	12.76	12.76	-10.01%	6,585,710
Jun 24, 2026	14.19	14.29	13.65	14.18	14.18	-0.14%	3,603,400
Jun 23, 2026	13.84	14.46	13.70	14.20	14.20	1.65%	4,508,870
Jun 22, 2026	13.12	13.98	13.05	13.97	13.97	6.89%	5,944,616
Jun 18, 2026	13.48	13.64	12.94	13.07	13.07	-4.18%	5,566,703
Jun 17, 2026	13.45	14.04	13.33	13.64	13.64	1.56%	5,490,288
Jun 16, 2026	12.80	13.69	12.77	13.43	13.43	3.63%	5,873,320
Jun 15, 2026	12.84	13.48	12.76	12.96	12.96	0.93%	5,040,796
Jun 12, 2026	12.86	13.28	12.72	12.84	12.84	-1.08%	5,185,100
Jun 11, 2026	13.01	13.30	12.72	12.98	12.98	-3.06%	5,620,800
Jun 10, 2026	14.04	14.05	13.16	13.39	13.39	-3.46%	10,838,100
Jun 9, 2026	14.83	15.92	13.78	13.87	13.87	-4.15%	15,222,000
Jun 8, 2026	15.63	15.63	14.42	14.47	14.47	-6.71%	9,341,484
Jun 5, 2026	14.09	15.51	13.40	15.51	15.51	10.00%	9,076,452
Jun 4, 2026	14.25	14.46	13.91	14.10	14.10	-1.61%	3,479,940
Jun 3, 2026	14.38	14.66	14.14	14.33	14.33	0.07%	4,631,526
Jun 2, 2026	14.96	15.22	14.31	14.32	14.32	-4.91%	6,497,020
Jun 1, 2026	14.83	15.38	14.74	15.06	15.06	-0.40%	7,112,564
May 29, 2026	16.01	16.20	14.96	15.12	15.12	-6.03%	10,259,430
May 28, 2026	17.00	17.00	15.80	16.09	16.09	-5.02%	17,104,630
May 27, 2026	15.21	16.94	15.21	16.94	16.94	10.00%	11,086,560
May 26, 2026	15.71	15.90	14.90	15.40	15.40	-2.04%	6,191,343
May 25, 2026	14.87	15.85	14.87	15.72	15.72	4.66%	6,433,046
May 22, 2026	14.69	15.18	14.64	15.02	15.02	2.95%	4,522,533
May 21, 2026	15.29	15.40	14.48	14.59	14.59	-5.01%	5,364,612
May 20, 2026	15.42	15.54	15.08	15.36	15.36	-0.13%	4,439,481
May 19, 2026	14.96	15.92	14.81	15.38	15.38	3.08%	7,619,723
May 18, 2026	14.85	15.11	14.71	14.92	14.92	-0.80%	4,396,137
May 15, 2026	14.80	15.40	14.74	15.04	15.04	0.94%	5,617,522
May 14, 2026	14.87	15.50	14.59	14.90	14.90	0.20%	7,891,679
May 13, 2026	14.64	14.98	14.58	14.87	14.87	0.20%	5,163,602
May 12, 2026	14.33	14.92	14.33	14.84	14.84	3.34%	7,740,857
May 11, 2026	13.86	14.78	13.81	14.36	14.36	5.20%	8,709,968
May 8, 2026	13.28	13.68	13.28	13.65	13.65	1.19%	3,012,781
May 7, 2026	13.71	13.85	13.36	13.49	13.49	-1.60%	3,502,639
May 6, 2026	13.71	13.85	13.57	13.71	13.71	-	3,305,772
Apr 30, 2026	13.57	13.76	13.41	13.71	13.71	1.03%	4,024,383
Apr 29, 2026	13.10	13.74	13.10	13.57	13.57	3.04%	4,582,082
Apr 28, 2026	13.27	13.52	13.15	13.17	13.17	-1.20%	3,511,842