Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China · Delayed Price · Currency is CNY 7.60
+0.16 (2.15%)
Apr 1, 2026, 3:00 PM CST
SHA:603878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.66 | 7.68 | 7.50 | 7.60 | 7.60 | 2.15% | 9,688,932 |
| Mar 31, 2026 | 7.60 | 7.69 | 7.42 | 7.44 | 7.44 | -2.75% | 8,870,888 |
| Mar 30, 2026 | 7.50 | 7.66 | 7.40 | 7.65 | 7.65 | 0.53% | 7,262,100 |
| Mar 27, 2026 | 7.23 | 7.66 | 7.21 | 7.61 | 7.61 | 2.28% | 10,063,190 |
| Mar 26, 2026 | 7.70 | 7.74 | 7.40 | 7.44 | 7.44 | -3.12% | 10,328,300 |
| Mar 25, 2026 | 7.55 | 7.78 | 7.52 | 7.68 | 7.68 | 1.59% | 13,388,720 |
| Mar 24, 2026 | 7.47 | 7.59 | 7.29 | 7.56 | 7.56 | 3.85% | 14,921,780 |
| Mar 23, 2026 | 7.72 | 7.72 | 7.20 | 7.28 | 7.28 | -7.38% | 18,750,130 |
| Mar 20, 2026 | 8.34 | 8.34 | 7.84 | 7.86 | 7.86 | -4.03% | 14,574,170 |
| Mar 19, 2026 | 8.44 | 8.49 | 8.15 | 8.19 | 8.19 | -4.55% | 12,891,600 |
| Mar 18, 2026 | 8.51 | 8.59 | 8.39 | 8.58 | 8.58 | 1.18% | 10,629,160 |
| Mar 17, 2026 | 8.78 | 8.96 | 8.43 | 8.48 | 8.48 | -3.31% | 14,194,680 |
| Mar 16, 2026 | 9.02 | 9.02 | 8.58 | 8.77 | 8.77 | -1.90% | 17,783,440 |
| Mar 13, 2026 | 9.08 | 9.26 | 8.91 | 8.94 | 8.94 | -2.83% | 18,528,100 |
| Mar 12, 2026 | 9.24 | 9.34 | 9.12 | 9.20 | 9.20 | -1.18% | 17,273,192 |
| Mar 11, 2026 | 9.42 | 9.62 | 9.22 | 9.31 | 9.31 | -2.10% | 26,140,700 |
| Mar 10, 2026 | 9.45 | 9.78 | 9.30 | 9.51 | 9.51 | 2.48% | 28,926,530 |
| 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 |