SHA:603578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.02	13.34	12.61	12.61	12.61	-3.59%	2,992,105
Nov 2, 2026	13.54	13.54	12.88	13.08	13.08	-3.61%	2,909,205
Oct 30, 2026	13.26	13.86	13.20	13.57	13.57	-0.88%	2,299,505
Oct 29, 2026	13.69	13.79	13.43	13.69	13.69	-0.94%	2,725,404
Oct 28, 2026	13.76	13.92	13.57	13.82	13.82	0.14%	2,733,800
Oct 27, 2026	13.64	14.33	13.55	13.80	13.80	0.66%	3,803,258
Oct 26, 2026	14.15	14.29	13.42	13.71	13.71	-3.52%	5,056,528
Oct 23, 2026	14.14	14.31	13.00	14.21	14.21	-0.35%	5,856,100
Oct 22, 2026	14.79	14.96	14.25	14.26	14.26	-4.55%	4,675,500
Oct 21, 2026	15.03	15.44	14.75	14.94	14.94	-1.58%	8,639,959
Oct 20, 2026	14.55	15.30	14.50	15.18	15.18	4.55%	11,201,110
Oct 19, 2026	14.10	14.55	13.69	14.52	14.52	1.54%	7,145,800
Oct 16, 2026	14.35	14.61	14.11	14.30	14.30	0.99%	6,447,604
Oct 15, 2026	14.12	14.48	13.52	14.16	14.16	-0.07%	6,373,528
Oct 14, 2026	14.38	14.78	14.12	14.17	14.17	-1.53%	8,963,472
Oct 13, 2026	13.34	14.91	12.91	14.39	14.39	6.20%	14,711,310
Oct 12, 2026	13.87	13.90	13.25	13.55	13.55	-1.74%	4,700,300
Oct 9, 2026	13.71	14.04	13.20	13.79	13.79	-2.75%	5,017,000
Oct 8, 2026	14.30	14.46	13.71	14.18	14.18	-1.18%	3,646,800
Sep 30, 2026	14.50	14.69	14.10	14.35	14.35	-0.21%	3,551,702
Sep 29, 2026	13.74	14.64	13.66	14.38	14.38	4.20%	5,706,794
Sep 28, 2026	13.84	14.00	13.37	13.80	13.80	-0.22%	3,526,500
Sep 24, 2026	13.90	13.97	13.64	13.83	13.83	-0.50%	4,072,100
Sep 23, 2026	14.00	14.09	13.80	13.90	13.90	-1.14%	3,431,780
Sep 22, 2026	14.32	14.40	13.80	14.06	14.06	-1.75%	4,885,738
Sep 21, 2026	14.20	14.60	14.18	14.31	14.31	0.42%	3,978,896
Sep 18, 2026	14.05	14.40	13.96	14.25	14.25	1.42%	4,096,800
Sep 17, 2026	13.83	14.13	13.73	14.05	14.05	1.52%	3,082,318
Sep 16, 2026	13.79	14.17	13.50	13.84	13.84	-0.29%	4,678,200
Sep 15, 2026	13.70	14.15	13.70	13.88	13.88	0.36%	3,780,882
Sep 14, 2026	13.46	14.30	13.46	13.83	13.83	1.69%	5,338,118
Sep 11, 2026	13.64	13.79	13.16	13.60	13.60	-0.87%	5,063,980
Sep 10, 2026	13.75	13.93	13.26	13.72	13.72	1.40%	5,356,600
Sep 9, 2026	13.60	13.93	13.21	13.53	13.53	-0.51%	5,149,041
Sep 8, 2026	12.64	13.68	12.55	13.60	13.60	7.26%	5,671,440
Sep 7, 2026	12.48	12.84	12.41	12.68	12.68	1.60%	2,493,000
Sep 4, 2026	12.68	12.95	12.41	12.48	12.48	-1.42%	2,851,500
Sep 3, 2026	13.12	13.31	12.62	12.66	12.66	-3.65%	3,399,656
Sep 2, 2026	13.36	13.45	13.10	13.14	13.14	-1.79%	1,935,184
Sep 1, 2026	13.20	13.49	13.20	13.38	13.38	0.07%	2,704,300
Aug 31, 2026	13.07	13.49	12.77	13.37	13.37	1.75%	4,186,040
Aug 28, 2026	13.22	13.30	13.03	13.14	13.14	-0.53%	2,678,000
Aug 27, 2026	13.00	13.23	13.00	13.21	13.21	0.30%	2,510,200
Aug 26, 2026	13.30	13.50	13.06	13.17	13.17	-0.98%	3,431,056
Aug 25, 2026	13.24	13.50	12.83	13.30	13.30	0.23%	6,093,890
Aug 24, 2026	13.55	13.93	13.19	13.27	13.27	-1.63%	5,269,846
Aug 21, 2026	13.80	13.84	13.00	13.49	13.49	-1.89%	10,412,920
Aug 20, 2026	12.78	13.75	12.49	13.75	13.75	10.00%	5,680,014
Aug 19, 2026	13.30	13.30	12.45	12.50	12.50	-6.30%	4,381,982
Aug 18, 2026	12.99	13.35	12.91	13.34	13.34	2.38%	3,519,400