SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	37.21	38.06	36.50	37.78	37.78	1.56%	9,121,193
Mar 13, 2026	38.25	38.33	37.10	37.20	37.20	-3.38%	8,537,800
Mar 12, 2026	38.83	39.14	37.82	38.50	38.50	-1.31%	8,809,131
Mar 11, 2026	39.24	39.65	38.69	39.01	39.01	-0.38%	10,923,900
Mar 10, 2026	37.90	39.54	37.90	39.16	39.16	7.20%	20,182,990
Mar 9, 2026	37.50	37.51	35.78	36.53	36.53	-5.39%	18,055,530
Mar 6, 2026	38.12	39.11	37.61	38.61	38.61	0.49%	9,672,272
Mar 5, 2026	39.30	39.45	37.95	38.42	38.42	-0.34%	12,483,220
Mar 4, 2026	38.31	39.78	38.25	38.55	38.55	-0.72%	16,382,300
Mar 3, 2026	43.00	43.10	38.78	38.83	38.83	-9.72%	25,479,480
Mar 2, 2026	43.58	44.00	42.50	43.01	43.01	-0.67%	20,162,900
Feb 27, 2026	43.00	43.48	42.30	43.30	43.30	-0.46%	19,622,980
Feb 26, 2026	40.41	44.20	39.91	43.50	43.50	7.27%	32,522,050
Feb 25, 2026	40.59	41.06	40.28	40.55	40.55	0.20%	15,099,110
Feb 24, 2026	40.55	41.15	40.05	40.47	40.47	3.72%	17,362,030
Feb 13, 2026	39.59	39.86	38.95	39.02	39.02	-1.98%	8,692,669
Feb 12, 2026	39.03	40.15	38.70	39.81	39.81	2.00%	12,143,443
Feb 11, 2026	39.21	40.02	38.91	39.03	39.03	-0.94%	9,774,160
Feb 10, 2026	39.90	40.00	39.01	39.40	39.40	-1.65%	9,335,561
Feb 9, 2026	38.71	40.60	38.50	40.06	40.06	5.48%	20,898,360
Feb 6, 2026	37.98	38.90	37.72	37.98	37.98	-0.45%	11,356,050
Feb 5, 2026	38.41	38.93	37.42	38.15	38.15	-1.52%	15,021,770
Feb 4, 2026	40.30	40.66	38.50	38.74	38.74	-4.30%	17,785,870
Feb 3, 2026	39.35	40.67	39.10	40.48	40.48	3.72%	15,584,510
Feb 2, 2026	38.98	39.93	38.93	39.03	39.03	-0.43%	13,834,310
Jan 30, 2026	38.61	39.70	37.60	39.20	39.20	0.69%	21,180,420
Jan 29, 2026	41.64	41.71	38.93	38.93	38.93	-10.01%	39,321,300