SHA:603578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	13.34	13.49	12.97	13.33	13.33	-0.22%	4,170,893
Apr 24, 2026	12.96	13.58	12.90	13.36	13.36	1.75%	4,135,426
Apr 23, 2026	13.31	13.36	13.02	13.13	13.13	-2.16%	4,305,301
Apr 22, 2026	14.13	14.16	13.23	13.42	13.42	-4.55%	8,277,514
Apr 21, 2026	13.50	14.35	13.30	14.06	14.06	3.23%	9,683,669
Apr 20, 2026	12.56	13.68	12.48	13.62	13.62	8.70%	10,113,580
Apr 17, 2026	12.77	12.77	12.36	12.53	12.53	-1.80%	2,591,366
Apr 16, 2026	12.45	12.83	12.36	12.76	12.76	2.33%	3,845,071
Apr 15, 2026	12.55	12.60	12.38	12.47	12.47	-0.40%	2,655,125
Apr 14, 2026	12.65	12.67	12.33	12.52	12.52	0.24%	2,822,885
Apr 13, 2026	12.58	12.58	12.34	12.49	12.49	-0.72%	2,702,400
Apr 10, 2026	12.63	12.86	12.50	12.58	12.58	0.64%	3,808,332
Apr 9, 2026	12.70	12.80	12.41	12.50	12.50	-2.04%	2,349,000
Apr 8, 2026	12.48	12.80	12.46	12.76	12.76	3.74%	2,676,920
Apr 7, 2026	11.98	12.35	11.98	12.30	12.30	1.65%	3,875,552
Apr 3, 2026	12.44	12.65	11.99	12.10	12.10	-2.58%	3,395,700
Apr 2, 2026	12.70	12.82	12.35	12.42	12.42	-2.20%	3,079,659
Apr 1, 2026	12.82	12.89	12.62	12.70	12.70	0.32%	2,547,000
Mar 31, 2026	12.97	13.17	12.58	12.66	12.66	-2.47%	4,180,464
Mar 30, 2026	12.87	12.99	12.64	12.98	12.98	0.08%	3,210,338
Mar 27, 2026	12.59	12.98	12.57	12.97	12.97	0.78%	3,850,366
Mar 26, 2026	12.99	13.34	12.75	12.87	12.87	-1.61%	4,793,700
Mar 25, 2026	12.93	13.09	12.69	13.08	13.08	2.11%	4,892,646
Mar 24, 2026	12.66	12.85	12.32	12.81	12.81	5.17%	7,157,910
Mar 23, 2026	13.00	13.13	11.96	12.18	12.18	-7.73%	9,027,124
Mar 20, 2026	14.00	14.18	13.03	13.20	13.20	-4.83%	5,728,514
Mar 19, 2026	14.56	14.77	13.74	13.87	13.87	-6.28%	5,782,614
Mar 18, 2026	14.38	14.89	14.30	14.80	14.80	1.86%	8,629,742
Mar 17, 2026	14.28	14.72	13.98	14.53	14.53	1.75%	6,867,146
Mar 16, 2026	14.31	14.68	14.15	14.28	14.28	-0.21%	4,910,990
Mar 13, 2026	14.45	14.61	14.22	14.31	14.31	-0.97%	4,162,700
Mar 12, 2026	14.99	15.20	14.36	14.45	14.45	-3.60%	7,014,956
Mar 11, 2026	15.41	15.41	14.86	14.99	14.99	-1.64%	7,302,559
Mar 10, 2026	15.39	15.41	15.08	15.24	15.24	0.40%	4,668,509
Mar 9, 2026	15.23	15.25	14.64	15.18	15.18	-2.25%	6,967,938
Mar 6, 2026	15.23	15.69	15.23	15.53	15.53	1.97%	5,510,331
Mar 5, 2026	15.40	15.83	15.12	15.23	15.23	-0.98%	7,844,734
Mar 4, 2026	14.88	15.40	14.71	15.38	15.38	2.53%	7,508,350
Mar 3, 2026	15.61	15.74	14.96	15.00	15.00	-3.91%	8,566,648
Mar 2, 2026	15.92	16.18	14.90	15.61	15.61	-2.32%	17,088,170
Feb 27, 2026	14.66	15.98	14.45	15.98	15.98	9.98%	11,454,620
Feb 26, 2026	14.31	14.60	14.03	14.53	14.53	2.25%	7,982,572
Feb 25, 2026	14.52	14.53	14.21	14.21	14.21	-0.49%	5,307,100
Feb 24, 2026	14.53	14.63	14.12	14.28	14.28	0.56%	5,915,000