Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China · Delayed Price · Currency is CNY 8.31
-0.04 (-0.48%)
May 12, 2026, 3:00 PM CST
SHA:603878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.52 | 8.53 | 8.34 | 8.36 | - | 0.12% | 11,405,476 |
| May 11, 2026 | 8.65 | 8.66 | 8.30 | 8.35 | 8.35 | -2.34% | 38,199,710 |
| May 8, 2026 | 7.76 | 8.55 | 7.63 | 8.55 | 8.55 | 10.04% | 34,774,770 |
| May 7, 2026 | 7.98 | 8.00 | 7.76 | 7.77 | 7.77 | -2.51% | 15,841,720 |
| May 6, 2026 | 7.99 | 8.03 | 7.87 | 7.97 | 7.97 | 0.25% | 13,682,090 |
| Apr 30, 2026 | 8.09 | 8.23 | 7.93 | 7.95 | 7.95 | -1.73% | 13,241,100 |
| Apr 29, 2026 | 7.98 | 8.19 | 7.96 | 8.09 | 8.09 | 1.12% | 10,357,810 |
| Apr 28, 2026 | 8.02 | 8.12 | 7.94 | 8.00 | 8.00 | -0.25% | 10,897,480 |
| Apr 27, 2026 | 8.06 | 8.11 | 7.85 | 8.02 | 8.02 | 0.12% | 11,402,050 |
| Apr 24, 2026 | 8.13 | 8.13 | 7.82 | 8.01 | 8.01 | -0.25% | 16,869,390 |
| Apr 23, 2026 | 8.27 | 8.50 | 8.00 | 8.03 | 8.03 | -6.41% | 26,006,410 |
| Apr 22, 2026 | 8.55 | 8.79 | 8.45 | 8.58 | 8.58 | - | 17,630,230 |
| Apr 21, 2026 | 8.52 | 8.60 | 8.44 | 8.58 | 8.58 | 0.70% | 14,204,100 |
| Apr 20, 2026 | 8.33 | 8.59 | 8.33 | 8.52 | 8.52 | 3.15% | 22,645,700 |
| Apr 17, 2026 | 8.27 | 8.33 | 8.13 | 8.26 | 8.26 | -0.12% | 27,241,850 |
| Apr 16, 2026 | 7.51 | 8.27 | 7.51 | 8.27 | 8.27 | 9.97% | 23,618,820 |
| Apr 15, 2026 | 7.64 | 7.68 | 7.50 | 7.52 | 7.52 | -1.44% | 8,135,818 |
| Apr 14, 2026 | 7.63 | 7.66 | 7.50 | 7.63 | 7.63 | 0.79% | 9,217,500 |
| Apr 13, 2026 | 7.53 | 7.60 | 7.45 | 7.57 | 7.57 | 0.13% | 8,034,132 |
| Apr 10, 2026 | 7.60 | 7.72 | 7.55 | 7.56 | 7.56 | 0.53% | 9,646,900 |
| Apr 9, 2026 | 7.57 | 7.59 | 7.38 | 7.52 | 7.52 | -1.05% | 9,624,890 |
| Apr 8, 2026 | 7.43 | 7.60 | 7.37 | 7.60 | 7.60 | 4.25% | 9,081,390 |
| Apr 7, 2026 | 7.19 | 7.35 | 7.18 | 7.29 | 7.29 | 1.67% | 9,652,000 |
| Apr 3, 2026 | 7.43 | 7.47 | 7.16 | 7.17 | 7.17 | -2.85% | 10,232,400 |
| Apr 2, 2026 | 7.50 | 7.64 | 7.36 | 7.38 | 7.38 | -2.89% | 11,026,234 |
| 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 |