SHA:603578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.01	16.20	14.96	15.12	-	-6.03%	8,397,094
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
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