Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China · Delayed Price · Currency is CNY 4.350
+0.120 (2.84%)
Nov 11, 2026, 3:00 PM CST
SHA:603878 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.23 | 4.45 | 4.22 | 4.35 | 4.35 | 2.84% | 13,807,600 |
| Nov 10, 2026 | 4.22 | 4.26 | 4.20 | 4.23 | 4.23 | 0.95% | 5,557,900 |
| Nov 9, 2026 | 4.31 | 4.33 | 4.16 | 4.19 | 4.19 | -2.10% | 8,816,600 |
| Nov 6, 2026 | 4.24 | 4.34 | 4.20 | 4.28 | 4.28 | -0.47% | 10,306,940 |
| Nov 5, 2026 | 4.22 | 4.32 | 4.19 | 4.30 | 4.30 | 2.14% | 10,613,459 |
| Nov 4, 2026 | 4.21 | 4.23 | 4.10 | 4.21 | 4.21 | 0.24% | 10,554,900 |
| Nov 3, 2026 | 4.19 | 4.32 | 4.15 | 4.20 | 4.20 | 0.24% | 9,933,600 |
| Nov 2, 2026 | 4.10 | 4.20 | 4.01 | 4.19 | 4.19 | 2.20% | 11,257,778 |
| Oct 30, 2026 | 4.21 | 4.30 | 4.09 | 4.10 | 4.10 | -3.30% | 10,663,600 |
| Oct 29, 2026 | 4.36 | 4.38 | 4.23 | 4.24 | 4.24 | -3.20% | 7,255,340 |
| Oct 28, 2026 | 4.36 | 4.42 | 4.32 | 4.38 | 4.38 | 1.39% | 7,796,749 |
| Oct 27, 2026 | 4.51 | 4.54 | 4.31 | 4.32 | 4.32 | -4.42% | 8,042,600 |
| Oct 26, 2026 | 4.49 | 4.56 | 4.43 | 4.52 | 4.52 | - | 9,425,000 |
| Oct 23, 2026 | 4.47 | 4.52 | 4.27 | 4.52 | 4.52 | 0.67% | 13,793,500 |
| Oct 22, 2026 | 4.60 | 4.61 | 4.47 | 4.49 | 4.49 | -1.97% | 8,592,973 |
| Oct 21, 2026 | 4.63 | 4.67 | 4.57 | 4.58 | 4.58 | -0.43% | 6,510,042 |
| Oct 20, 2026 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | 0.66% | 8,547,500 |
| Oct 19, 2026 | 4.61 | 4.68 | 4.48 | 4.57 | 4.57 | -2.14% | 9,787,900 |
| Oct 16, 2026 | 4.63 | 4.76 | 4.60 | 4.67 | 4.67 | 2.19% | 10,613,100 |
| Oct 15, 2026 | 4.70 | 4.70 | 4.55 | 4.57 | 4.57 | -3.79% | 10,900,219 |
| Oct 14, 2026 | 4.85 | 4.88 | 4.75 | 4.75 | 4.75 | -2.66% | 7,619,700 |
| Oct 13, 2026 | 4.77 | 4.89 | 4.66 | 4.88 | 4.88 | 1.46% | 10,275,222 |
| Oct 12, 2026 | 4.88 | 4.95 | 4.79 | 4.81 | 4.81 | -1.64% | 8,345,500 |
| Oct 9, 2026 | 4.88 | 4.91 | 4.72 | 4.89 | 4.89 | 0.20% | 9,276,932 |
| Oct 8, 2026 | 4.90 | 5.02 | 4.83 | 4.88 | 4.88 | -0.41% | 7,677,739 |
| Sep 30, 2026 | 4.92 | 4.95 | 4.86 | 4.90 | 4.90 | -0.41% | 6,741,600 |
| Sep 29, 2026 | 4.84 | 4.96 | 4.81 | 4.92 | 4.92 | 1.86% | 9,405,600 |
| Sep 28, 2026 | 4.88 | 4.88 | 4.75 | 4.83 | 4.83 | -0.62% | 9,294,801 |
| Sep 24, 2026 | 4.86 | 4.94 | 4.83 | 4.86 | 4.86 | - | 7,531,300 |
| Sep 23, 2026 | 4.93 | 4.98 | 4.86 | 4.86 | 4.86 | -1.42% | 8,151,980 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.90 | 4.93 | 4.93 | -0.40% | 8,185,500 |
| Sep 21, 2026 | 4.90 | 4.96 | 4.88 | 4.95 | 4.95 | 1.64% | 6,641,700 |
| Sep 18, 2026 | 4.87 | 4.96 | 4.87 | 4.87 | 4.87 | - | 7,018,086 |
| Sep 17, 2026 | 4.92 | 4.92 | 4.81 | 4.87 | 4.87 | -0.81% | 7,176,079 |
| Sep 16, 2026 | 4.87 | 4.93 | 4.76 | 4.91 | 4.91 | 0.82% | 9,108,400 |
| Sep 15, 2026 | 4.96 | 4.99 | 4.84 | 4.87 | 4.87 | -2.40% | 9,191,600 |
| Sep 14, 2026 | 4.94 | 5.03 | 4.89 | 4.99 | 4.99 | 0.40% | 11,344,240 |
| Sep 11, 2026 | 5.16 | 5.16 | 4.92 | 4.97 | 4.97 | -3.50% | 12,199,400 |
| Sep 10, 2026 | 5.26 | 5.26 | 5.10 | 5.15 | 5.15 | -1.53% | 8,987,300 |
| Sep 9, 2026 | 5.20 | 5.24 | 5.14 | 5.23 | 5.23 | 0.58% | 8,792,700 |
| Sep 8, 2026 | 5.12 | 5.22 | 5.10 | 5.20 | 5.20 | 1.76% | 9,755,616 |
| Sep 7, 2026 | 5.14 | 5.17 | 5.02 | 5.11 | 5.11 | -0.20% | 7,826,916 |
| Sep 4, 2026 | 5.15 | 5.22 | 5.09 | 5.12 | 5.12 | -0.19% | 10,482,378 |
| Sep 3, 2026 | 5.24 | 5.40 | 5.11 | 5.13 | 5.13 | -2.10% | 16,276,500 |
| Sep 2, 2026 | 5.17 | 5.29 | 5.07 | 5.24 | 5.24 | 0.96% | 12,659,200 |
| 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 |