SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.54	31.75	29.87	30.03	30.03	-3.97%	11,686,881
Nov 12, 2026	32.04	32.98	31.27	31.27	31.27	-2.40%	13,963,823
Nov 11, 2026	31.09	32.18	30.88	32.04	32.04	2.82%	11,835,395
Nov 10, 2026	31.80	31.88	31.08	31.16	31.16	0.61%	9,339,898
Nov 9, 2026	30.92	31.64	30.69	30.97	30.97	1.91%	12,493,236
Nov 6, 2026	30.00	30.86	29.71	30.39	30.39	-3.34%	12,144,907
Nov 5, 2026	30.60	32.37	30.58	31.44	31.44	0.90%	15,479,495
Nov 4, 2026	29.20	31.38	28.70	31.16	31.16	7.45%	18,516,978
Nov 3, 2026	29.60	30.54	28.79	29.00	29.00	-3.37%	14,987,032
Nov 2, 2026	29.71	30.35	29.18	30.01	30.01	1.42%	14,774,185
Oct 30, 2026	29.55	31.27	29.37	29.59	29.59	-4.15%	13,212,635
Oct 29, 2026	31.76	31.94	30.78	30.87	30.87	-2.99%	14,164,134
Oct 28, 2026	32.00	32.21	30.50	31.82	31.82	0.92%	19,684,262
Oct 27, 2026	33.50	33.88	31.48	31.53	31.53	-4.45%	9,879,070
Oct 26, 2026	33.98	34.25	32.75	33.00	33.00	-4.01%	10,743,701
Oct 23, 2026	32.99	34.64	31.47	34.38	34.38	1.63%	16,643,782
Oct 22, 2026	35.32	35.47	33.73	33.83	33.83	-3.84%	11,517,081
Oct 21, 2026	35.48	36.08	35.02	35.18	35.18	0.23%	11,968,014
Oct 20, 2026	34.72	35.88	34.29	35.10	35.10	0.78%	12,768,666
Oct 19, 2026	34.80	35.26	33.65	34.83	34.83	-0.74%	11,685,900
Oct 16, 2026	35.90	36.50	34.70	35.09	35.09	-0.68%	13,228,769
Oct 15, 2026	35.63	36.10	35.07	35.33	35.33	-4.49%	14,030,156
Oct 14, 2026	37.70	38.36	36.85	36.99	36.99	-1.94%	11,953,400
Oct 13, 2026	36.25	38.22	35.06	37.72	37.72	1.48%	17,477,928
Oct 12, 2026	39.51	39.93	37.08	37.30	37.17	-6.05%	16,985,060
Oct 9, 2026	41.59	41.77	38.20	39.70	39.56	-5.86%	20,804,084
Oct 8, 2026	43.30	44.88	41.68	42.17	42.02	-1.29%	13,742,482
Sep 30, 2026	43.91	44.17	42.57	42.72	42.57	-2.38%	9,590,873
Sep 29, 2026	42.90	44.09	42.75	43.76	43.61	0.71%	13,219,345
Sep 28, 2026	47.90	47.91	43.25	43.45	43.30	-9.57%	24,416,807
Sep 24, 2026	49.70	50.60	48.00	48.05	47.88	-3.86%	14,323,511
Sep 23, 2026	49.68	51.25	49.31	49.98	49.81	0.95%	16,144,937
Sep 22, 2026	51.50	51.75	49.18	49.51	49.34	-2.79%	23,571,759
Sep 21, 2026	52.01	53.32	50.32	50.93	50.75	1.25%	26,744,598
Sep 18, 2026	50.70	51.24	49.52	50.30	50.12	0.60%	23,841,403
Sep 17, 2026	50.79	51.68	49.55	50.00	49.83	-2.00%	24,176,088
Sep 16, 2026	49.30	51.80	49.12	51.02	50.84	3.64%	31,105,046
Sep 15, 2026	49.26	51.28	49.00	49.23	49.06	-0.75%	28,469,616
Sep 14, 2026	48.49	51.55	48.49	49.60	49.43	-0.20%	40,330,388
Sep 11, 2026	46.20	49.85	45.80	49.70	49.53	6.04%	41,895,860
Sep 10, 2026	45.25	47.67	45.08	46.87	46.71	2.05%	17,298,197
Sep 9, 2026	45.88	47.10	45.54	45.93	45.77	0.35%	15,379,419
Sep 8, 2026	45.44	47.74	44.95	45.77	45.61	0.73%	17,837,368
Sep 7, 2026	43.91	45.94	43.80	45.44	45.28	4.24%	18,044,587
Sep 4, 2026	46.00	46.79	43.24	43.59	43.44	-4.78%	14,894,664
Sep 3, 2026	45.56	47.18	45.39	45.78	45.62	1.31%	14,643,504
Sep 2, 2026	45.77	46.55	44.96	45.19	45.03	-2.00%	12,321,995
Sep 1, 2026	47.31	47.86	45.58	46.11	45.95	-1.89%	14,986,934
Aug 31, 2026	45.61	47.10	45.41	47.00	46.84	-0.25%	17,143,852
Aug 28, 2026	48.39	49.30	47.06	47.12	46.96	-1.75%	17,311,099