Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China · Delayed Price · Currency is CNY 9.33
-0.29 (-3.01%)
At close: Jan 28, 2026
SHA:603878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.30 | 9.98 | 9.26 | 9.90 | 9.90 | 6.00% | 18,476,786 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.32 | 9.34 | 9.34 | -5.18% | 17,582,160 |
| Dec 15, 2025 | 9.90 | 10.10 | 9.65 | 9.85 | 9.85 | -0.30% | 19,311,240 |
| Dec 12, 2025 | 10.36 | 10.36 | 9.73 | 9.88 | 9.88 | -3.42% | 38,424,740 |
| Dec 11, 2025 | 10.58 | 10.68 | 10.18 | 10.23 | 10.23 | -4.03% | 37,454,750 |
| Dec 10, 2025 | 10.75 | 11.00 | 10.65 | 10.66 | 10.66 | -1.48% | 16,566,170 |
| Dec 9, 2025 | 10.78 | 10.97 | 10.66 | 10.82 | 10.82 | 0.28% | 17,532,500 |
| Dec 8, 2025 | 10.95 | 11.22 | 10.67 | 10.79 | 10.79 | -1.55% | 26,361,820 |
| Dec 5, 2025 | 10.93 | 11.13 | 10.74 | 10.96 | 10.96 | 1.01% | 22,573,680 |
| Dec 4, 2025 | 10.77 | 10.97 | 10.68 | 10.85 | 10.85 | 0.56% | 17,352,190 |
| Dec 3, 2025 | 10.70 | 10.99 | 10.61 | 10.79 | 10.79 | 1.79% | 23,029,410 |
| Dec 2, 2025 | 11.03 | 11.04 | 10.50 | 10.60 | 10.60 | -4.25% | 29,115,798 |
| Dec 1, 2025 | 10.60 | 11.13 | 10.54 | 11.07 | 11.07 | 5.03% | 52,482,900 |
| Nov 28, 2025 | 9.59 | 10.54 | 9.52 | 10.54 | 10.54 | 10.02% | 24,320,536 |
| Nov 27, 2025 | 9.64 | 9.70 | 9.52 | 9.58 | 9.58 | - | 7,213,288 |
| Nov 26, 2025 | 9.50 | 9.78 | 9.42 | 9.58 | 9.58 | 1.48% | 11,594,819 |
| Nov 25, 2025 | 9.57 | 9.57 | 9.40 | 9.44 | 9.44 | 0.11% | 8,445,974 |
| Nov 24, 2025 | 9.29 | 9.50 | 9.12 | 9.43 | 9.43 | 1.51% | 13,741,130 |
| Nov 21, 2025 | 9.60 | 9.80 | 9.26 | 9.29 | 9.29 | -3.73% | 16,329,850 |
| Nov 20, 2025 | 9.70 | 10.06 | 9.50 | 9.65 | 9.65 | 0.73% | 19,559,120 |
| Nov 19, 2025 | 9.82 | 9.93 | 9.52 | 9.58 | 9.58 | -3.04% | 14,174,180 |
| Nov 18, 2025 | 10.04 | 10.09 | 9.76 | 9.88 | 9.88 | -2.18% | 18,197,020 |