SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	48.01	49.10	45.34	46.73	-	-4.40%	19,909,810
Aug 21, 2026	46.00	48.96	45.69	48.88	48.88	6.26%	23,205,830
Aug 20, 2026	47.72	48.63	45.66	46.00	46.00	-3.62%	23,476,220
Aug 19, 2026	50.23	50.75	47.73	47.73	47.73	-9.99%	25,349,044
Aug 18, 2026	52.00	53.31	51.51	53.03	53.03	1.26%	27,529,840
Aug 17, 2026	51.22	52.41	50.31	52.37	52.37	1.32%	29,267,830
Aug 14, 2026	51.00	52.48	49.88	51.69	51.69	2.05%	31,841,880
Aug 13, 2026	50.00	54.36	50.00	50.65	50.65	2.49%	45,081,490
Aug 12, 2026	50.46	51.00	48.30	49.42	49.42	-2.14%	29,495,360
Aug 11, 2026	49.51	54.80	49.51	50.50	50.50	-2.02%	38,486,380
Aug 10, 2026	50.50	52.42	47.61	51.54	51.54	2.57%	33,215,376
Aug 7, 2026	48.78	50.80	46.88	50.25	50.25	3.01%	34,466,900
Aug 6, 2026	47.23	50.04	46.16	48.78	48.78	1.10%	39,485,150
Aug 5, 2026	43.40	49.10	43.40	48.25	48.25	8.09%	43,075,570
Aug 4, 2026	41.92	45.34	40.20	44.64	44.64	6.69%	33,048,006
Aug 3, 2026	40.00	43.29	40.00	41.84	41.84	3.00%	40,212,535
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