SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.13	44.13	40.50	40.62	40.62	1.25%	56,611,188
Jul 30, 2026	42.98	44.20	39.13	40.12	40.12	-4.93%	45,784,553
Jul 29, 2026	40.67	43.19	40.57	42.20	42.20	3.76%	31,160,054
Jul 28, 2026	43.62	43.95	40.59	40.67	40.67	-9.82%	22,780,700
Jul 27, 2026	42.86	45.45	41.35	45.10	45.10	7.33%	27,428,580
Jul 24, 2026	44.27	44.35	41.60	42.02	42.02	-6.27%	24,667,710
Jul 23, 2026	44.70	48.39	43.90	44.83	44.83	1.91%	32,615,810
Jul 22, 2026	46.60	48.38	43.88	43.99	43.99	-5.92%	27,297,200
Jul 21, 2026	43.36	46.76	38.30	46.76	46.76	10.00%	33,581,936
Jul 20, 2026	48.59	48.84	42.51	42.51	42.51	-9.99%	20,503,248
Jul 17, 2026	51.64	51.80	46.25	47.23	47.23	-7.32%	24,824,916
Jul 16, 2026	55.04	55.04	50.00	50.96	50.96	-7.81%	22,823,074
Jul 15, 2026	57.79	58.64	54.23	55.28	55.28	-1.30%	25,164,665
Jul 14, 2026	52.88	56.35	50.70	56.01	56.01	4.67%	41,552,005
Jul 13, 2026	57.97	60.38	53.51	53.51	53.51	-9.99%	28,584,270
Jul 10, 2026	62.94	67.24	59.30	59.45	59.45	-6.38%	33,955,155
Jul 9, 2026	62.90	63.80	58.29	63.50	63.50	1.89%	40,210,416
Jul 8, 2026	69.00	71.88	62.32	62.32	62.32	-9.99%	37,626,495
Jul 7, 2026	73.63	76.00	69.24	69.24	69.24	-10.00%	37,170,993
Jul 6, 2026	88.00	88.00	76.93	76.93	76.93	-10.00%	29,106,120
Jul 3, 2026	81.26	89.40	77.93	85.48	85.48	5.18%	42,942,215
Jul 2, 2026	79.81	83.00	78.75	81.27	81.27	-7.12%	40,678,930
Jul 1, 2026	85.60	91.30	84.00	87.50	87.50	5.42%	51,465,780
Jun 30, 2026	80.00	84.88	77.20	83.00	83.00	3.20%	42,847,860
Jun 29, 2026	81.49	87.30	76.50	80.43	80.43	1.18%	45,207,504
Jun 26, 2026	74.60	81.01	73.63	79.49	79.49	5.80%	57,697,418
Jun 25, 2026	72.33	75.13	71.98	75.13	75.13	10.00%	14,883,438
Jun 24, 2026	62.05	68.30	62.05	68.30	68.30	10.00%	17,088,034
Jun 23, 2026	63.50	63.79	59.48	62.09	62.09	-4.76%	44,571,768
Jun 22, 2026	67.99	68.88	62.80	65.19	65.19	-3.78%	48,360,631
Jun 18, 2026	68.00	74.80	67.40	67.75	67.75	-2.81%	47,287,770
Jun 17, 2026	66.30	69.73	65.50	69.71	69.71	2.97%	54,376,870
Jun 16, 2026	68.36	69.36	65.68	67.70	67.70	5.83%	53,753,180
Jun 15, 2026	59.90	63.97	59.90	63.97	63.97	10.01%	18,161,020
Jun 12, 2026	62.83	63.70	57.00	58.15	58.15	-6.07%	55,110,260
Jun 11, 2026	56.24	61.91	55.15	61.91	61.91	10.00%	43,108,700
Jun 10, 2026	56.74	59.02	54.61	56.28	56.28	-5.60%	50,396,230
Jun 9, 2026	58.27	61.14	52.61	59.62	59.62	5.19%	80,174,670
Jun 8, 2026	58.01	65.80	56.68	56.68	56.68	-10.00%	63,816,492
Jun 5, 2026	63.82	64.94	61.10	62.98	62.98	-2.31%	45,599,060
Jun 4, 2026	62.69	65.94	60.70	64.55	64.47	0.97%	59,464,530
Jun 3, 2026	59.99	64.47	59.22	63.93	63.85	9.08%	72,568,390
Jun 2, 2026	52.15	58.61	51.50	58.61	58.54	10.00%	48,073,920
Jun 1, 2026	46.54	53.28	46.54	53.28	53.21	9.99%	39,298,840
May 29, 2026	49.00	51.44	48.00	48.44	48.38	2.39%	85,305,590
May 28, 2026	43.80	47.31	43.01	47.31	47.25	10.00%	51,276,650
May 27, 2026	41.35	43.85	41.00	43.01	42.96	5.83%	50,122,900
May 26, 2026	39.49	41.08	38.86	40.64	40.59	2.89%	40,581,350
May 25, 2026	41.32	41.34	39.11	39.50	39.45	4.83%	55,655,030
May 22, 2026	34.54	37.68	34.54	37.68	37.63	10.01%	40,503,120