Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China · Delayed Price · Currency is CNY 5.68
+0.05 (0.89%)
Sep 5, 2025, 2:45 PM CST
SHA:603878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.53 | 5.69 | 5.50 | 5.63 | 5.63 | 1.81% | 14,049,610 |
| Sep 3, 2025 | 5.58 | 5.62 | 5.51 | 5.53 | 5.53 | -0.90% | 7,278,730 |
| Sep 2, 2025 | 5.55 | 5.58 | 5.49 | 5.58 | 5.58 | 0.36% | 11,251,624 |
| Sep 1, 2025 | 5.51 | 5.57 | 5.47 | 5.56 | 5.56 | 0.91% | 8,915,138 |
| Aug 29, 2025 | 5.52 | 5.57 | 5.48 | 5.51 | 5.51 | -0.54% | 9,756,235 |
| Aug 28, 2025 | 5.57 | 5.59 | 5.40 | 5.54 | 5.54 | -0.89% | 16,925,807 |
| Aug 27, 2025 | 5.82 | 5.83 | 5.57 | 5.59 | 5.59 | -4.28% | 31,023,258 |
| Aug 26, 2025 | 5.69 | 5.92 | 5.67 | 5.84 | 5.84 | 2.28% | 26,105,171 |
| Aug 25, 2025 | 5.63 | 5.80 | 5.61 | 5.71 | 5.71 | 1.42% | 17,597,469 |
| Aug 22, 2025 | 5.65 | 5.67 | 5.58 | 5.63 | 5.63 | -0.35% | 9,014,113 |
| Aug 21, 2025 | 5.63 | 5.67 | 5.61 | 5.65 | 5.65 | 0.36% | 9,352,781 |
| Aug 20, 2025 | 5.60 | 5.64 | 5.57 | 5.63 | 5.63 | 0.36% | 6,959,447 |
| Aug 19, 2025 | 5.60 | 5.63 | 5.58 | 5.61 | 5.61 | 0.18% | 6,324,859 |
| Aug 18, 2025 | 5.62 | 5.69 | 5.57 | 5.60 | 5.60 | -0.18% | 11,615,699 |
| Aug 15, 2025 | 5.52 | 5.63 | 5.51 | 5.61 | 5.61 | 1.26% | 7,800,184 |
| Aug 14, 2025 | 5.69 | 5.71 | 5.53 | 5.54 | 5.54 | -2.64% | 12,232,096 |
| Aug 13, 2025 | 5.76 | 5.76 | 5.67 | 5.69 | 5.69 | -0.87% | 10,349,338 |
| Aug 12, 2025 | 5.83 | 5.83 | 5.72 | 5.74 | 5.74 | -1.54% | 13,588,736 |
| Aug 11, 2025 | 5.82 | 5.85 | 5.77 | 5.83 | 5.83 | 0.17% | 9,434,794 |
| Aug 8, 2025 | 5.83 | 5.85 | 5.76 | 5.82 | 5.82 | -0.51% | 7,241,420 |
| Aug 7, 2025 | 5.81 | 5.87 | 5.76 | 5.85 | 5.85 | 1.21% | 11,844,652 |
| Aug 6, 2025 | 5.72 | 5.83 | 5.71 | 5.78 | 5.78 | 1.05% | 11,800,994 |
| Aug 5, 2025 | 5.74 | 5.79 | 5.70 | 5.72 | 5.72 | -0.17% | 8,849,944 |
| Aug 4, 2025 | 5.69 | 5.74 | 5.64 | 5.73 | 5.73 | 0.53% | 7,197,460 |
| Aug 1, 2025 | 5.65 | 5.71 | 5.63 | 5.70 | 5.70 | 0.88% | 6,940,748 |
| Jul 31, 2025 | 5.85 | 5.85 | 5.63 | 5.65 | 5.65 | -3.42% | 14,803,091 |
| Jul 30, 2025 | 5.78 | 5.93 | 5.78 | 5.85 | 5.85 | 1.39% | 21,848,902 |
| Jul 29, 2025 | 5.73 | 5.77 | 5.65 | 5.77 | 5.77 | 0.70% | 11,559,722 |
| Jul 28, 2025 | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | -0.87% | 10,740,438 |
| Jul 25, 2025 | 5.76 | 5.82 | 5.70 | 5.78 | 5.78 | 0.35% | 13,378,780 |
| Jul 24, 2025 | 5.68 | 5.78 | 5.61 | 5.76 | 5.76 | 1.05% | 14,569,166 |
| Jul 23, 2025 | 5.78 | 5.88 | 5.69 | 5.70 | 5.70 | -0.70% | 22,448,079 |
| Jul 22, 2025 | 5.63 | 5.78 | 5.58 | 5.74 | 5.74 | 1.77% | 19,361,340 |
| Jul 21, 2025 | 5.51 | 5.65 | 5.51 | 5.64 | 5.64 | 2.92% | 20,585,927 |
| Jul 18, 2025 | 5.47 | 5.52 | 5.46 | 5.48 | 5.48 | 0.37% | 7,032,472 |
| Jul 17, 2025 | 5.47 | 5.51 | 5.45 | 5.46 | 5.46 | -0.36% | 9,919,466 |
| Jul 16, 2025 | 5.48 | 5.49 | 5.43 | 5.48 | 5.48 | - | 9,825,420 |
| Jul 15, 2025 | 5.58 | 5.58 | 5.44 | 5.48 | 5.48 | -1.79% | 18,052,881 |
| Jul 14, 2025 | 5.59 | 5.65 | 5.57 | 5.58 | 5.58 | -0.89% | 14,128,584 |
| Jul 11, 2025 | 5.55 | 5.66 | 5.53 | 5.63 | 5.63 | 1.62% | 26,756,315 |
| Jul 10, 2025 | 5.50 | 5.56 | 5.50 | 5.54 | 5.54 | 0.54% | 9,486,699 |
| Jul 9, 2025 | 5.60 | 5.64 | 5.50 | 5.51 | 5.51 | -1.25% | 14,884,072 |
| Jul 8, 2025 | 5.50 | 5.60 | 5.47 | 5.58 | 5.58 | 1.27% | 17,776,672 |
| Jul 7, 2025 | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | -0.18% | 18,894,769 |
| Jul 4, 2025 | 5.60 | 5.71 | 5.51 | 5.52 | 5.52 | -1.95% | 32,884,520 |
| Jul 3, 2025 | 5.69 | 5.79 | 5.55 | 5.63 | 5.63 | -4.25% | 51,579,414 |
| Jul 2, 2025 | 5.44 | 5.98 | 5.42 | 5.88 | 5.88 | 8.09% | 60,011,242 |
| Jul 1, 2025 | 5.47 | 5.48 | 5.37 | 5.44 | 5.44 | 0.37% | 6,394,364 |
| Jun 30, 2025 | 5.46 | 5.49 | 5.41 | 5.42 | 5.42 | - | 8,009,100 |
| Jun 27, 2025 | 5.36 | 5.57 | 5.33 | 5.42 | 5.42 | 1.88% | 14,991,174 |