SHA:603578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	12.79	13.20	12.76	13.03	13.03	1.80%	3,434,980
Aug 14, 2026	13.00	13.10	12.67	12.80	12.80	-0.62%	3,075,230
Aug 13, 2026	12.99	13.48	12.80	12.88	12.88	-0.62%	4,593,342
Aug 12, 2026	12.39	13.08	12.27	12.96	12.96	4.60%	4,818,566
Aug 11, 2026	12.03	12.61	11.83	12.39	12.39	2.48%	4,030,000
Aug 10, 2026	11.99	12.09	11.74	12.09	12.09	1.43%	3,591,700
Aug 7, 2026	11.89	11.98	11.68	11.92	11.92	0.17%	3,123,442
Aug 6, 2026	11.87	12.20	11.68	11.90	11.90	0.42%	3,989,694
Aug 5, 2026	11.70	12.25	11.50	11.85	11.85	2.16%	4,620,644
Aug 4, 2026	11.48	11.66	11.26	11.60	11.60	2.29%	2,683,044
Aug 3, 2026	11.43	11.45	11.17	11.34	11.34	0.80%	2,196,658
Jul 31, 2026	11.47	11.55	11.19	11.25	11.25	1.35%	2,263,300
Jul 30, 2026	11.51	12.00	11.04	11.10	11.10	-3.39%	4,488,760
Jul 29, 2026	11.30	11.85	11.30	11.49	11.49	0.97%	3,139,494
Jul 28, 2026	11.22	11.63	11.10	11.38	11.38	0.18%	2,322,000
Jul 27, 2026	11.00	11.40	10.84	11.36	11.36	3.27%	3,578,207
Jul 24, 2026	10.63	11.04	10.35	11.00	11.00	1.95%	2,581,464
Jul 23, 2026	10.38	10.85	10.38	10.79	10.79	2.76%	2,481,016
Jul 22, 2026	10.92	10.98	10.38	10.50	10.50	-1.50%	3,641,588
Jul 21, 2026	11.11	11.15	9.91	10.66	10.66	-2.56%	8,063,455
Jul 20, 2026	11.68	12.18	10.80	10.94	10.94	-5.28%	6,836,260
Jul 17, 2026	12.58	12.65	11.44	11.55	11.55	-8.62%	6,023,500
Jul 16, 2026	12.89	13.19	12.57	12.64	12.64	-1.86%	4,474,100
Jul 15, 2026	12.82	13.64	12.46	12.88	12.88	1.42%	6,366,400
Jul 14, 2026	12.78	12.78	11.87	12.70	12.70	0.40%	5,912,712
Jul 13, 2026	13.00	13.60	12.38	12.65	12.65	-5.39%	7,904,524
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