SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.91	44.17	42.57	42.72	42.72	-2.38%	9,590,873
Sep 29, 2026	42.90	44.09	42.75	43.76	43.76	0.71%	13,219,345
Sep 28, 2026	47.90	47.91	43.25	43.45	43.45	-9.57%	24,416,807
Sep 24, 2026	49.70	50.60	48.00	48.05	48.05	-3.86%	14,323,511
Sep 23, 2026	49.68	51.25	49.31	49.98	49.98	0.95%	16,144,930
Sep 22, 2026	51.50	51.75	49.18	49.51	49.51	-2.79%	23,358,271
Sep 21, 2026	52.01	53.32	50.32	50.93	50.93	1.25%	26,744,598
Sep 18, 2026	50.70	51.24	49.52	50.30	50.30	0.60%	23,841,403
Sep 17, 2026	50.79	51.68	49.55	50.00	50.00	-2.00%	24,176,088
Sep 16, 2026	49.30	51.80	49.12	51.02	51.02	3.64%	31,105,046
Sep 15, 2026	49.26	51.28	49.00	49.23	49.23	-0.75%	28,469,616
Sep 14, 2026	48.49	51.55	48.49	49.60	49.60	-0.20%	40,330,380
Sep 11, 2026	46.20	49.85	45.80	49.70	49.70	6.04%	41,895,860
Sep 10, 2026	45.25	47.67	45.08	46.87	46.87	2.05%	17,298,197
Sep 9, 2026	45.88	47.10	45.54	45.93	45.93	0.35%	15,379,410
Sep 8, 2026	45.44	47.74	44.95	45.77	45.77	0.73%	17,837,360
Sep 7, 2026	43.91	45.94	43.80	45.44	45.44	4.24%	18,044,587
Sep 4, 2026	46.00	46.79	43.24	43.59	43.59	-4.78%	14,894,664
Sep 3, 2026	45.56	47.18	45.39	45.78	45.78	1.31%	14,643,500
Sep 2, 2026	45.77	46.55	44.96	45.19	45.19	-2.00%	12,321,995
Sep 1, 2026	47.31	47.86	45.58	46.11	46.11	-1.89%	14,986,934
Aug 31, 2026	45.61	47.10	45.41	47.00	47.00	-0.25%	17,143,850
Aug 28, 2026	48.39	49.30	47.06	47.12	47.12	-1.75%	17,311,099
Aug 27, 2026	46.03	48.30	45.30	47.96	47.96	5.62%	16,275,918
Aug 26, 2026	45.78	46.09	44.51	45.41	45.41	-0.31%	10,705,376
Aug 25, 2026	46.57	46.63	44.01	45.55	45.55	-2.53%	15,511,395
Aug 24, 2026	48.01	49.10	45.34	46.73	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