Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China · Delayed Price · Currency is CNY 5.13
-0.11 (-2.10%)
Sep 3, 2026, 3:00 PM CST
SHA:603878 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.17 | 5.29 | 5.07 | 5.25 | 5.25 | 1.16% | 12,542,200 |
| Sep 1, 2026 | 5.15 | 5.24 | 5.09 | 5.19 | 5.19 | 1.37% | 10,076,194 |
| Aug 31, 2026 | 5.11 | 5.15 | 5.05 | 5.12 | 5.12 | -0.58% | 9,770,230 |
| Aug 28, 2026 | 5.05 | 5.19 | 5.05 | 5.15 | 5.15 | 1.38% | 10,415,183 |
| Aug 27, 2026 | 5.14 | 5.14 | 5.01 | 5.08 | 5.08 | -0.78% | 8,933,100 |
| Aug 26, 2026 | 5.15 | 5.17 | 5.08 | 5.12 | 5.12 | -0.58% | 8,393,570 |
| Aug 25, 2026 | 4.95 | 5.17 | 4.95 | 5.15 | 5.15 | 3.00% | 12,586,390 |
| Aug 24, 2026 | 5.03 | 5.12 | 4.91 | 5.00 | 5.00 | -0.79% | 10,741,440 |
| Aug 21, 2026 | 4.97 | 5.06 | 4.87 | 5.04 | 5.04 | 1.41% | 8,341,050 |
| Aug 20, 2026 | 4.91 | 5.00 | 4.89 | 4.97 | 4.97 | 1.64% | 8,701,540 |
| Aug 19, 2026 | 5.07 | 5.07 | 4.87 | 4.89 | 4.89 | -3.74% | 10,010,444 |
| Aug 18, 2026 | 5.13 | 5.13 | 5.04 | 5.08 | 5.08 | -0.20% | 7,661,140 |
| Aug 17, 2026 | 4.99 | 5.10 | 4.92 | 5.09 | 5.09 | 2.00% | 10,217,900 |
| Aug 14, 2026 | 4.99 | 5.02 | 4.93 | 4.99 | 4.99 | 0.40% | 8,150,797 |
| Aug 13, 2026 | 5.12 | 5.14 | 4.97 | 4.97 | 4.97 | -2.74% | 10,924,640 |
| Aug 12, 2026 | 5.06 | 5.13 | 5.02 | 5.11 | 5.11 | 1.39% | 9,253,869 |
| Aug 11, 2026 | 5.04 | 5.15 | 4.98 | 5.04 | 5.04 | -1.18% | 11,459,280 |
| Aug 10, 2026 | 5.10 | 5.33 | 4.95 | 5.10 | 5.10 | 3.24% | 19,520,500 |
| Aug 7, 2026 | 4.99 | 4.99 | 4.84 | 4.94 | 4.94 | -1.00% | 13,506,323 |
| Aug 6, 2026 | 5.02 | 5.04 | 4.87 | 4.99 | 4.99 | 0.20% | 12,595,500 |
| Aug 5, 2026 | 4.97 | 5.06 | 4.92 | 4.98 | 4.98 | 0.20% | 11,023,500 |
| Aug 4, 2026 | 4.99 | 5.03 | 4.91 | 4.97 | 4.97 | -0.40% | 14,274,500 |
| Aug 3, 2026 | 4.78 | 5.00 | 4.76 | 4.99 | 4.99 | 5.27% | 14,211,700 |
| Jul 31, 2026 | 4.76 | 4.78 | 4.68 | 4.74 | 4.74 | 0.85% | 12,667,972 |
| Jul 30, 2026 | 4.77 | 4.96 | 4.68 | 4.70 | 4.70 | -1.47% | 15,333,100 |
| Jul 29, 2026 | 4.58 | 4.85 | 4.58 | 4.77 | 4.77 | 3.25% | 15,827,940 |
| Jul 28, 2026 | 4.57 | 4.68 | 4.55 | 4.62 | 4.62 | 0.43% | 12,613,100 |
| Jul 27, 2026 | 4.40 | 4.63 | 4.38 | 4.60 | 4.60 | 4.31% | 13,136,680 |
| Jul 24, 2026 | 4.58 | 4.64 | 4.41 | 4.41 | 4.41 | -3.50% | 11,806,300 |
| Jul 23, 2026 | 4.33 | 4.58 | 4.32 | 4.57 | 4.57 | 5.54% | 21,442,778 |
| Jul 22, 2026 | 4.48 | 4.51 | 4.30 | 4.33 | 4.33 | -2.48% | 18,461,837 |
| Jul 21, 2026 | 4.56 | 4.58 | 4.30 | 4.44 | 4.44 | -2.63% | 19,584,011 |
| Jul 20, 2026 | 4.64 | 4.79 | 4.50 | 4.56 | 4.56 | -1.72% | 17,682,480 |
| Jul 17, 2026 | 4.82 | 4.92 | 4.60 | 4.64 | 4.64 | -4.53% | 15,865,300 |
| Jul 16, 2026 | 4.77 | 4.92 | 4.74 | 4.86 | 4.86 | 0.21% | 10,291,400 |
| Jul 15, 2026 | 4.70 | 4.99 | 4.67 | 4.85 | 4.85 | 1.25% | 15,790,200 |
| Jul 14, 2026 | 4.73 | 4.79 | 4.67 | 4.79 | 4.79 | 0.84% | 15,362,588 |
| Jul 13, 2026 | 4.97 | 4.99 | 4.74 | 4.75 | 4.75 | -4.04% | 14,239,175 |
| Jul 10, 2026 | 4.81 | 5.07 | 4.76 | 4.95 | 4.95 | 2.27% | 15,993,900 |
| Jul 9, 2026 | 4.83 | 4.93 | 4.71 | 4.84 | 4.84 | -0.62% | 15,647,600 |
| Jul 8, 2026 | 4.92 | 4.96 | 4.82 | 4.87 | 4.87 | -1.22% | 13,309,100 |
| Jul 7, 2026 | 5.07 | 5.12 | 4.93 | 4.93 | 4.93 | -3.33% | 14,054,000 |
| Jul 6, 2026 | 5.23 | 5.30 | 5.04 | 5.10 | 5.10 | -2.86% | 14,432,500 |
| Jul 3, 2026 | 5.19 | 5.31 | 5.15 | 5.25 | 5.25 | 1.35% | 13,933,944 |
| Jul 2, 2026 | 5.24 | 5.42 | 5.14 | 5.18 | 5.18 | -0.96% | 13,846,752 |
| Jul 1, 2026 | 5.14 | 5.32 | 5.11 | 5.23 | 5.23 | 1.75% | 17,808,350 |
| Jun 30, 2026 | 5.21 | 5.28 | 5.06 | 5.14 | 5.14 | -1.53% | 13,664,540 |
| Jun 29, 2026 | 5.24 | 5.28 | 5.09 | 5.22 | 5.22 | -1.51% | 16,816,224 |
| Jun 26, 2026 | 5.40 | 5.42 | 5.20 | 5.30 | 5.30 | -1.30% | 18,696,135 |
| Jun 25, 2026 | 5.58 | 5.58 | 5.27 | 5.37 | 5.37 | -3.24% | 20,717,880 |