Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China · Delayed Price · Currency is CNY 9.56
+0.28 (3.02%)
Mar 10, 2026, 1:15 PM CST
SHA:603878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.40 | 9.43 | 9.09 | 9.28 | 9.28 | -1.59% | 24,795,300 |
| Mar 6, 2026 | 9.19 | 9.70 | 9.10 | 9.43 | 9.43 | 2.61% | 35,903,460 |
| Mar 5, 2026 | 9.15 | 9.34 | 9.09 | 9.19 | 9.19 | 1.55% | 16,916,300 |
| Mar 4, 2026 | 8.87 | 9.20 | 8.78 | 9.05 | 9.05 | 1.57% | 15,902,987 |
| Mar 3, 2026 | 9.27 | 9.38 | 8.80 | 8.91 | 8.91 | -4.30% | 24,226,395 |
| Mar 2, 2026 | 9.53 | 9.54 | 9.08 | 9.31 | 9.31 | -3.52% | 31,709,440 |
| Feb 27, 2026 | 9.08 | 9.75 | 9.06 | 9.65 | 9.65 | 5.81% | 34,434,800 |
| Feb 26, 2026 | 9.19 | 9.20 | 8.98 | 9.12 | 9.12 | -0.98% | 18,406,970 |
| Feb 25, 2026 | 8.90 | 9.35 | 8.81 | 9.21 | 9.21 | 3.72% | 31,804,080 |
| Feb 24, 2026 | 8.47 | 9.03 | 8.47 | 8.88 | 8.88 | 4.72% | 26,160,330 |
| Feb 13, 2026 | 8.65 | 8.68 | 8.45 | 8.48 | 8.48 | -2.53% | 13,376,045 |
| Feb 12, 2026 | 8.55 | 8.74 | 8.40 | 8.70 | 8.70 | 1.28% | 15,988,210 |
| Feb 11, 2026 | 8.54 | 8.78 | 8.54 | 8.59 | 8.59 | 0.82% | 15,969,020 |
| Feb 10, 2026 | 8.84 | 8.86 | 8.41 | 8.52 | 8.52 | -3.62% | 25,530,590 |
| Feb 9, 2026 | 9.00 | 9.60 | 8.84 | 8.84 | 8.84 | -1.45% | 34,953,740 |
| Feb 6, 2026 | 8.85 | 9.07 | 8.83 | 8.97 | 8.97 | 0.56% | 15,829,460 |
| Feb 5, 2026 | 9.22 | 9.23 | 8.89 | 8.92 | 8.92 | -2.19% | 18,710,400 |
| Feb 4, 2026 | 9.27 | 9.37 | 9.04 | 9.12 | 9.12 | -1.94% | 22,257,000 |
| Feb 3, 2026 | 9.02 | 9.48 | 8.93 | 9.30 | 9.30 | 4.14% | 37,277,180 |
| Feb 2, 2026 | 8.78 | 9.43 | 8.51 | 8.93 | 8.93 | 1.36% | 46,938,920 |
| Jan 30, 2026 | 8.90 | 8.95 | 8.52 | 8.81 | 8.81 | -1.56% | 33,328,750 |
| Jan 29, 2026 | 9.35 | 9.46 | 8.93 | 8.95 | 8.95 | -4.07% | 42,557,600 |
| Jan 28, 2026 | 9.40 | 9.66 | 9.26 | 9.33 | 9.33 | -3.01% | 39,780,858 |
| Jan 27, 2026 | 9.30 | 9.78 | 9.28 | 9.62 | 9.62 | 3.44% | 50,316,859 |
| Jan 26, 2026 | 9.20 | 9.58 | 9.08 | 9.30 | 9.30 | 3.56% | 68,708,030 |
| Jan 23, 2026 | 8.16 | 8.98 | 8.16 | 8.98 | 8.98 | 10.05% | 52,550,710 |
| Jan 22, 2026 | 7.97 | 8.22 | 7.94 | 8.16 | 8.16 | 2.51% | 21,748,179 |
| Jan 21, 2026 | 7.93 | 8.01 | 7.87 | 7.96 | 7.96 | -0.13% | 12,673,834 |
| Jan 20, 2026 | 8.13 | 8.15 | 7.88 | 7.97 | 7.97 | -1.60% | 15,494,130 |
| Jan 19, 2026 | 8.06 | 8.17 | 8.02 | 8.10 | 8.10 | 0.25% | 13,283,320 |
| Jan 16, 2026 | 8.05 | 8.15 | 8.01 | 8.08 | 8.08 | 0.12% | 12,785,120 |
| Jan 15, 2026 | 8.18 | 8.23 | 8.02 | 8.07 | 8.07 | -1.34% | 16,438,340 |
| Jan 14, 2026 | 8.21 | 8.40 | 8.10 | 8.18 | 8.18 | -0.97% | 23,593,420 |
| Jan 13, 2026 | 8.85 | 8.85 | 8.23 | 8.26 | 8.26 | -5.92% | 38,514,610 |
| Jan 12, 2026 | 8.85 | 9.29 | 8.76 | 8.78 | 8.78 | -0.79% | 42,309,130 |
| Jan 9, 2026 | 8.80 | 9.07 | 8.54 | 8.85 | 8.85 | 1.14% | 54,188,954 |
| Jan 8, 2026 | 7.93 | 8.75 | 7.81 | 8.75 | 8.75 | 10.06% | 50,236,470 |
| Jan 7, 2026 | 8.00 | 8.19 | 7.80 | 7.95 | 7.95 | -0.87% | 41,852,660 |
| Jan 6, 2026 | 8.07 | 8.31 | 7.86 | 8.02 | 8.02 | -3.72% | 45,314,020 |
| Jan 5, 2026 | 9.14 | 9.24 | 8.33 | 8.33 | 8.33 | -10.04% | 42,651,560 |
| Dec 31, 2025 | 9.31 | 9.38 | 9.13 | 9.26 | 9.26 | - | 13,541,570 |
| Dec 30, 2025 | 10.12 | 10.16 | 9.23 | 9.26 | 9.26 | -8.86% | 33,966,100 |
| Dec 29, 2025 | 9.94 | 10.60 | 9.94 | 10.16 | 10.16 | 2.21% | 27,957,030 |
| Dec 26, 2025 | 9.86 | 10.13 | 9.86 | 9.94 | 9.94 | 0.81% | 10,155,470 |
| Dec 25, 2025 | 9.95 | 9.95 | 9.73 | 9.86 | 9.86 | -0.90% | 7,357,384 |
| Dec 24, 2025 | 9.72 | 9.98 | 9.65 | 9.95 | 9.95 | 2.16% | 8,419,716 |
| Dec 23, 2025 | 9.88 | 9.98 | 9.70 | 9.74 | 9.74 | -1.81% | 11,214,522 |
| Dec 22, 2025 | 10.15 | 10.30 | 9.86 | 9.92 | 9.92 | -2.17% | 14,065,480 |
| Dec 19, 2025 | 9.65 | 10.18 | 9.65 | 10.14 | 10.14 | 5.52% | 16,315,280 |
| Dec 18, 2025 | 9.74 | 9.92 | 9.58 | 9.61 | 9.61 | -2.93% | 11,820,700 |