SHA:603978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.10	26.35	25.75	26.31	26.31	0.42%	9,705,991
Jan 22, 2026	25.72	26.60	25.23	26.20	26.20	1.87%	12,104,200
Jan 21, 2026	26.58	27.08	25.68	25.72	25.72	-3.05%	14,629,210
Jan 20, 2026	28.25	28.30	26.30	26.53	26.53	-5.45%	13,010,215
Jan 19, 2026	27.05	28.30	27.02	28.06	28.06	3.12%	13,395,180
Jan 16, 2026	26.78	27.55	26.56	27.21	27.21	1.34%	12,683,780
Jan 15, 2026	26.65	27.79	26.31	26.85	26.85	0.52%	13,660,890
Jan 14, 2026	26.60	27.17	26.17	26.71	26.71	0.11%	11,661,760
Jan 13, 2026	27.38	27.80	26.56	26.68	26.68	-2.45%	14,289,600
Jan 12, 2026	27.78	28.24	27.04	27.35	27.35	-0.83%	14,764,190
Jan 9, 2026	27.44	27.88	26.90	27.58	27.58	0.29%	15,127,000
Jan 8, 2026	28.13	28.58	27.20	27.50	27.50	-2.14%	16,660,660
Jan 7, 2026	28.56	28.98	27.87	28.10	28.10	-3.44%	17,592,530
Jan 6, 2026	30.52	30.77	29.01	29.10	29.10	-	24,367,230
Jan 5, 2026	28.60	29.55	27.80	29.10	29.10	3.05%	20,378,300
Dec 31, 2025	28.23	28.86	27.62	28.24	28.24	-2.22%	16,090,839
Dec 30, 2025	28.59	29.38	27.51	28.88	28.88	-1.37%	22,457,830
Dec 29, 2025	31.00	31.01	28.66	29.28	29.28	-7.66%	32,419,220
Dec 26, 2025	30.08	31.71	29.00	31.71	31.71	9.99%	29,781,690
Dec 25, 2025	28.09	28.98	27.62	28.83	28.83	-0.96%	18,673,540
Dec 24, 2025	28.87	29.64	27.99	29.11	29.11	2.97%	30,573,140
Dec 23, 2025	25.80	28.27	25.51	28.27	28.27	10.00%	15,606,300
Dec 22, 2025	25.89	26.14	25.58	25.70	25.70	0.12%	6,706,005
Dec 19, 2025	25.49	25.88	25.28	25.67	25.67	0.16%	6,256,800
Dec 18, 2025	25.70	26.35	25.35	25.63	25.63	-1.31%	9,278,900
Dec 17, 2025	24.32	26.25	24.12	25.97	25.97	6.65%	16,834,600
Dec 16, 2025	25.44	25.44	23.85	24.35	24.35	-4.70%	11,487,535
Dec 15, 2025	25.90	26.29	25.44	25.55	25.55	-2.26%	9,643,000
Dec 12, 2025	27.13	27.85	25.75	26.14	26.14	-4.77%	15,816,300
Dec 11, 2025	28.21	28.83	27.44	27.45	27.45	-1.96%	10,097,900
Dec 10, 2025	28.21	28.64	27.60	28.00	28.00	-2.00%	10,641,400
Dec 9, 2025	28.01	29.30	27.60	28.57	28.57	1.38%	19,819,120
Dec 8, 2025	28.15	28.65	27.58	28.18	28.18	0.32%	12,041,100
Dec 5, 2025	28.29	29.18	27.82	28.09	28.09	-0.71%	11,361,435
Dec 4, 2025	29.58	29.58	27.94	28.29	28.29	-3.15%	11,321,300
Dec 3, 2025	31.00	31.30	28.80	29.21	29.21	-5.44%	18,883,700
Dec 2, 2025	32.24	32.26	30.82	30.89	30.89	-4.95%	15,224,820
Dec 1, 2025	33.12	34.20	32.09	32.50	32.50	-1.87%	16,169,240
Nov 28, 2025	31.44	33.83	31.44	33.12	33.12	2.29%	17,541,800
Nov 27, 2025	32.20	34.07	31.88	32.38	32.38	0.34%	22,956,700
Nov 26, 2025	32.77	34.11	32.00	32.27	32.27	-2.51%	27,687,700
Nov 25, 2025	32.02	33.44	31.08	33.10	33.10	3.96%	27,845,130
Nov 24, 2025	31.47	33.28	30.69	31.84	31.84	1.34%	21,131,800
Nov 21, 2025	33.40	34.00	31.42	31.42	31.42	-10.00%	28,965,800
Nov 20, 2025	31.90	34.91	31.81	34.91	34.91	9.99%	30,518,970
Nov 19, 2025	32.96	33.77	31.50	31.74	31.74	-4.14%	22,318,200
Nov 18, 2025	37.10	37.83	32.58	33.11	33.11	-6.07%	30,476,670
Nov 17, 2025	36.34	37.00	33.75	35.25	35.25	-2.41%	34,675,830
Nov 14, 2025	37.00	39.82	35.89	36.12	36.12	-6.45%	39,105,640
Nov 13, 2025	35.90	38.61	34.31	38.61	38.61	10.00%	48,210,850