SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.00	51.44	48.00	48.44	48.44	2.39%	85,305,590
May 28, 2026	43.80	47.31	43.01	47.31	47.31	10.00%	51,276,650
May 27, 2026	41.35	43.85	41.00	43.01	43.01	5.83%	50,122,900
May 26, 2026	39.49	41.08	38.86	40.64	40.64	2.89%	40,581,350
May 25, 2026	41.32	41.34	39.11	39.50	39.50	4.83%	55,655,030
May 22, 2026	34.54	37.68	34.54	37.68	37.68	10.01%	40,503,120
May 21, 2026	35.30	36.50	34.15	34.25	34.25	-2.67%	17,850,070
May 20, 2026	34.83	35.83	34.59	35.19	35.19	0.77%	19,955,280
May 19, 2026	32.60	35.61	32.07	34.92	34.92	6.69%	23,108,890
May 18, 2026	31.99	33.52	31.60	32.73	32.73	1.87%	8,712,693
May 15, 2026	33.16	33.46	32.00	32.13	32.13	-2.01%	9,776,260
May 14, 2026	34.25	34.32	32.77	32.79	32.79	-4.09%	10,999,870
May 13, 2026	33.65	34.40	33.38	34.19	34.19	1.36%	10,670,550
May 12, 2026	34.61	34.74	33.53	33.73	33.73	-2.35%	10,376,690
May 11, 2026	33.98	35.19	33.78	34.54	34.54	3.17%	16,048,550
May 8, 2026	32.73	33.59	32.30	33.48	33.48	1.86%	12,505,400
May 7, 2026	33.12	33.24	32.56	32.87	32.87	-0.39%	9,642,106
May 6, 2026	32.90	33.98	32.90	33.00	33.00	1.51%	10,823,440
Apr 30, 2026	32.20	33.10	32.15	32.51	32.51	-	11,053,030
Apr 29, 2026	32.35	33.05	31.75	32.51	32.51	-7.64%	26,735,400
Apr 28, 2026	34.65	35.76	34.08	35.20	35.20	1.79%	15,187,980
Apr 27, 2026	34.49	34.94	34.25	34.58	34.58	0.38%	7,132,117
Apr 24, 2026	34.78	35.08	34.40	34.45	34.45	-1.12%	6,717,335
Apr 23, 2026	35.80	35.83	34.55	34.84	34.84	-2.79%	9,321,439
Apr 22, 2026	35.45	36.03	35.10	35.84	35.84	1.10%	9,489,776
Apr 21, 2026	35.38	35.60	34.88	35.45	35.45	0.88%	9,005,103
Apr 20, 2026	34.83	35.47	34.51	35.14	35.14	0.92%	12,791,670
Apr 17, 2026	33.16	35.17	33.00	34.82	34.82	4.88%	17,456,840
Apr 16, 2026	33.11	33.29	32.90	33.20	33.20	0.27%	7,686,170
Apr 15, 2026	33.66	34.10	33.05	33.11	33.11	-0.45%	9,636,320
Apr 14, 2026	32.73	33.48	32.57	33.26	33.26	1.87%	9,550,347
Apr 13, 2026	32.02	32.85	31.92	32.65	32.65	0.90%	8,320,430
Apr 10, 2026	32.30	32.84	32.20	32.36	32.36	0.78%	7,318,504
Apr 9, 2026	32.55	32.55	31.93	32.11	32.11	-2.16%	10,297,200
Apr 8, 2026	31.80	32.84	31.55	32.82	32.82	5.91%	16,121,500
Apr 7, 2026	31.93	32.05	30.91	30.99	30.99	-2.85%	9,552,604
Apr 3, 2026	31.80	31.99	30.99	31.90	31.90	0.76%	7,738,409
Apr 2, 2026	33.68	33.68	31.45	31.66	31.66	-6.39%	14,505,300
Apr 1, 2026	34.88	34.98	33.50	33.82	33.82	-0.47%	9,307,384
Mar 31, 2026	34.24	34.92	33.90	33.98	33.98	-0.99%	5,783,684
Mar 30, 2026	33.50	34.49	33.50	34.32	34.32	-0.58%	4,984,446
Mar 27, 2026	34.05	34.85	33.90	34.52	34.52	-0.14%	4,959,866
Mar 26, 2026	35.12	35.26	34.31	34.57	34.57	-2.23%	4,362,400
Mar 25, 2026	34.98	35.64	34.98	35.36	35.36	1.90%	5,906,024
Mar 24, 2026	34.58	34.77	33.68	34.70	34.70	2.54%	6,643,241
Mar 23, 2026	35.16	35.30	33.48	33.84	33.84	-6.00%	9,463,670
Mar 20, 2026	37.10	37.36	35.98	36.00	36.00	-2.44%	6,779,525
Mar 19, 2026	37.39	37.48	36.76	36.90	36.90	-2.59%	6,163,948
Mar 18, 2026	37.30	37.98	37.12	37.88	37.88	1.55%	7,210,855
Mar 17, 2026	37.78	37.93	37.05	37.30	37.30	-1.27%	7,271,201