Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China · Delayed Price · Currency is CNY 5.90
-0.02 (-0.34%)
Jun 23, 2026, 3:00 PM CST
SHA:603878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.92 | 6.02 | 5.84 | 5.90 | 5.90 | -0.34% | 12,898,786 |
| Jun 22, 2026 | 6.01 | 6.02 | 5.62 | 5.92 | 5.92 | -2.47% | 20,569,800 |
| Jun 18, 2026 | 5.85 | 6.23 | 5.80 | 6.07 | 6.07 | 2.36% | 22,414,137 |
| Jun 17, 2026 | 6.06 | 6.30 | 5.79 | 5.93 | 5.93 | -2.63% | 27,009,080 |
| Jun 16, 2026 | 6.44 | 6.44 | 6.05 | 6.09 | 6.09 | -5.29% | 20,085,840 |
| Jun 15, 2026 | 6.45 | 6.54 | 6.26 | 6.43 | 6.43 | 2.23% | 25,147,810 |
| Jun 12, 2026 | 5.91 | 6.49 | 5.84 | 6.29 | 6.29 | 6.61% | 35,034,830 |
| Jun 11, 2026 | 5.86 | 5.93 | 5.66 | 5.90 | 5.90 | 1.20% | 14,316,120 |
| Jun 10, 2026 | 6.05 | 6.08 | 5.78 | 5.88 | 5.83 | -3.61% | 13,994,380 |
| Jun 9, 2026 | 6.06 | 6.13 | 5.95 | 6.10 | 6.05 | 1.16% | 11,057,800 |
| Jun 8, 2026 | 6.26 | 6.36 | 5.97 | 6.03 | 5.98 | -6.66% | 15,294,700 |
| Jun 5, 2026 | 6.57 | 6.57 | 6.36 | 6.46 | 6.41 | -1.07% | 9,965,940 |
| Jun 4, 2026 | 6.55 | 6.70 | 6.46 | 6.53 | 6.47 | -1.36% | 8,604,845 |
| Jun 3, 2026 | 6.71 | 6.71 | 6.57 | 6.62 | 6.56 | -0.90% | 9,173,020 |
| Jun 2, 2026 | 6.87 | 6.95 | 6.63 | 6.68 | 6.62 | -3.05% | 10,805,200 |
| Jun 1, 2026 | 6.54 | 7.18 | 6.42 | 6.89 | 6.83 | 5.35% | 19,949,950 |
| May 29, 2026 | 6.87 | 6.95 | 6.51 | 6.54 | 6.48 | -5.08% | 15,746,570 |
| May 28, 2026 | 6.81 | 7.31 | 6.75 | 6.89 | 6.83 | 1.32% | 25,479,720 |
| May 27, 2026 | 6.98 | 7.04 | 6.78 | 6.80 | 6.74 | -2.86% | 10,802,810 |
| May 26, 2026 | 7.20 | 7.25 | 6.91 | 7.00 | 6.94 | -2.78% | 13,839,810 |
| May 25, 2026 | 7.24 | 7.30 | 7.07 | 7.20 | 7.14 | -0.55% | 11,590,090 |
| May 22, 2026 | 7.21 | 7.31 | 7.15 | 7.24 | 7.18 | 0.42% | 8,801,400 |
| May 21, 2026 | 7.52 | 7.56 | 7.20 | 7.21 | 7.15 | -3.99% | 13,810,300 |
| May 20, 2026 | 7.50 | 7.65 | 7.32 | 7.51 | 7.45 | -0.66% | 15,060,740 |
| May 19, 2026 | 7.87 | 7.87 | 7.46 | 7.56 | 7.50 | -3.45% | 19,263,630 |
| May 18, 2026 | 7.72 | 7.88 | 7.60 | 7.83 | 7.76 | 0.64% | 11,627,930 |
| May 15, 2026 | 7.90 | 7.92 | 7.69 | 7.78 | 7.71 | -1.52% | 18,535,480 |
| May 14, 2026 | 8.09 | 8.11 | 7.90 | 7.90 | 7.83 | -2.23% | 18,203,920 |
| May 13, 2026 | 8.38 | 8.63 | 8.04 | 8.08 | 8.01 | -2.77% | 28,752,120 |
| May 12, 2026 | 8.52 | 8.53 | 8.28 | 8.31 | 8.24 | -0.48% | 18,742,470 |
| May 11, 2026 | 8.65 | 8.66 | 8.30 | 8.35 | 8.28 | -2.34% | 38,199,710 |
| May 8, 2026 | 7.76 | 8.55 | 7.63 | 8.55 | 8.48 | 10.04% | 34,774,770 |
| May 7, 2026 | 7.98 | 8.00 | 7.76 | 7.77 | 7.70 | -2.51% | 15,841,720 |
| May 6, 2026 | 7.99 | 8.03 | 7.87 | 7.97 | 7.90 | 0.25% | 13,682,090 |
| Apr 30, 2026 | 8.09 | 8.23 | 7.93 | 7.95 | 7.88 | -1.73% | 13,241,100 |
| Apr 29, 2026 | 7.98 | 8.19 | 7.96 | 8.09 | 8.02 | 1.12% | 10,357,810 |
| Apr 28, 2026 | 8.02 | 8.12 | 7.94 | 8.00 | 7.93 | -0.25% | 10,897,480 |
| Apr 27, 2026 | 8.06 | 8.11 | 7.85 | 8.02 | 7.95 | 0.12% | 11,402,050 |
| Apr 24, 2026 | 8.13 | 8.13 | 7.82 | 8.01 | 7.94 | -0.25% | 16,869,390 |
| Apr 23, 2026 | 8.27 | 8.50 | 8.00 | 8.03 | 7.96 | -6.41% | 26,006,410 |
| Apr 22, 2026 | 8.55 | 8.79 | 8.45 | 8.58 | 8.51 | - | 17,630,230 |
| Apr 21, 2026 | 8.52 | 8.60 | 8.44 | 8.58 | 8.51 | 0.70% | 14,204,100 |
| Apr 20, 2026 | 8.33 | 8.59 | 8.33 | 8.52 | 8.45 | 3.15% | 22,645,700 |
| Apr 17, 2026 | 8.27 | 8.33 | 8.13 | 8.26 | 8.19 | -0.12% | 27,241,850 |
| Apr 16, 2026 | 7.51 | 8.27 | 7.51 | 8.27 | 8.20 | 9.97% | 23,618,820 |
| Apr 15, 2026 | 7.64 | 7.68 | 7.50 | 7.52 | 7.46 | -1.44% | 8,135,818 |
| Apr 14, 2026 | 7.63 | 7.66 | 7.50 | 7.63 | 7.57 | 0.79% | 9,217,500 |
| Apr 13, 2026 | 7.53 | 7.60 | 7.45 | 7.57 | 7.51 | 0.13% | 8,034,132 |
| Apr 10, 2026 | 7.60 | 7.72 | 7.55 | 7.56 | 7.50 | 0.53% | 9,646,900 |
| Apr 9, 2026 | 7.57 | 7.59 | 7.38 | 7.52 | 7.46 | -1.05% | 9,624,890 |