SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	35.30	36.50	34.15	34.25	34.21	-2.67%	17,850,070
May 20, 2026	34.83	35.83	34.59	35.19	35.15	0.77%	19,955,280
May 19, 2026	32.60	35.61	32.07	34.92	34.88	6.69%	23,108,890
May 18, 2026	31.99	33.52	31.60	32.73	32.69	1.87%	8,712,693
May 15, 2026	33.16	33.46	32.00	32.13	32.09	-2.01%	9,776,260
May 14, 2026	34.25	34.32	32.77	32.79	32.75	-4.09%	10,999,870
May 13, 2026	33.65	34.40	33.38	34.19	34.15	1.36%	10,670,550
May 12, 2026	34.61	34.74	33.53	33.73	33.69	-2.35%	10,376,690
May 11, 2026	33.98	35.19	33.78	34.54	34.50	3.17%	16,048,550
May 8, 2026	32.73	33.59	32.30	33.48	33.44	1.86%	12,505,400
May 7, 2026	33.12	33.24	32.56	32.87	32.83	-0.39%	9,642,106
May 6, 2026	32.90	33.98	32.90	33.00	32.96	1.51%	10,823,440
Apr 30, 2026	32.20	33.10	32.15	32.51	32.47	-	11,053,030
Apr 29, 2026	32.35	33.05	31.75	32.51	32.47	-7.64%	26,735,400
Apr 28, 2026	34.65	35.76	34.08	35.20	35.16	1.79%	15,187,980
Apr 27, 2026	34.49	34.94	34.25	34.58	34.54	0.38%	7,132,117
Apr 24, 2026	34.78	35.08	34.40	34.45	34.41	-1.12%	6,717,335
Apr 23, 2026	35.80	35.83	34.55	34.84	34.80	-2.79%	9,321,439
Apr 22, 2026	35.45	36.03	35.10	35.84	35.80	1.10%	9,489,776
Apr 21, 2026	35.38	35.60	34.88	35.45	35.41	0.88%	9,005,103
Apr 20, 2026	34.83	35.47	34.51	35.14	35.10	0.92%	12,791,670
Apr 17, 2026	33.16	35.17	33.00	34.82	34.78	4.88%	17,456,840
Apr 16, 2026	33.11	33.29	32.90	33.20	33.16	0.27%	7,686,170
Apr 15, 2026	33.66	34.10	33.05	33.11	33.07	-0.45%	9,636,320
Apr 14, 2026	32.73	33.48	32.57	33.26	33.22	1.87%	9,550,347
Apr 13, 2026	32.02	32.85	31.92	32.65	32.61	0.90%	8,320,430
Apr 10, 2026	32.30	32.84	32.20	32.36	32.32	0.78%	7,318,504
Apr 9, 2026	32.55	32.55	31.93	32.11	32.07	-2.16%	10,297,200
Apr 8, 2026	31.80	32.84	31.55	32.82	32.78	5.91%	16,121,500
Apr 7, 2026	31.93	32.05	30.91	30.99	30.95	-2.85%	9,552,604