SHA:603978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.39	31.92	29.65	30.57	-	-3.84%	10,193,449
May 27, 2026	31.88	33.22	31.46	31.79	31.79	-0.93%	14,211,000
May 26, 2026	32.11	33.80	31.58	32.09	32.09	0.41%	13,824,000
May 25, 2026	31.68	32.60	30.26	31.96	31.96	1.56%	15,252,070
May 22, 2026	31.40	32.42	31.17	31.47	31.47	-2.90%	13,262,050
May 21, 2026	33.12	34.62	32.00	32.41	32.41	-1.76%	16,746,230
May 20, 2026	31.62	34.22	31.58	32.99	32.99	2.90%	16,856,270
May 19, 2026	32.69	33.18	31.75	32.06	32.06	-2.91%	14,251,570
May 18, 2026	33.20	34.68	32.50	33.02	33.02	-2.60%	15,718,490
May 15, 2026	32.23	34.68	32.10	33.90	33.90	6.94%	26,447,270
May 14, 2026	31.48	32.71	31.08	31.70	31.70	0.06%	20,087,230
May 13, 2026	31.38	32.18	30.96	31.68	31.68	0.80%	20,408,480
May 12, 2026	31.59	33.18	31.18	31.43	31.43	2.11%	28,844,990
May 11, 2026	29.38	30.95	29.00	30.78	30.78	4.77%	28,230,360
May 8, 2026	29.54	31.57	29.26	29.38	29.38	-0.51%	29,510,030
May 7, 2026	30.31	30.31	28.52	29.53	29.53	-0.34%	39,828,690
May 6, 2026	27.41	29.63	27.41	29.63	29.63	9.99%	18,328,890
Apr 30, 2026	27.61	27.88	26.76	26.94	26.94	-1.71%	20,180,360
Apr 29, 2026	26.85	27.99	26.12	27.41	27.41	4.06%	18,288,120
Apr 28, 2026	26.03	27.26	26.01	26.34	26.34	0.30%	11,183,600
Apr 27, 2026	25.84	26.32	25.40	26.26	26.26	3.02%	10,353,800
Apr 24, 2026	24.25	25.84	24.06	25.49	25.49	5.11%	13,665,140
Apr 23, 2026	24.88	25.00	24.01	24.25	24.25	-3.00%	8,157,383
Apr 22, 2026	25.23	25.68	24.89	25.00	25.00	-1.57%	7,582,000
Apr 21, 2026	25.15	25.70	24.45	25.40	25.40	0.83%	9,641,017
Apr 20, 2026	25.15	25.59	24.94	25.19	25.19	-0.04%	5,940,200
Apr 17, 2026	25.50	26.00	25.15	25.20	25.20	-0.63%	7,157,283
Apr 16, 2026	25.54	25.74	25.21	25.36	25.36	0.63%	8,221,310
Apr 15, 2026	26.36	26.72	24.81	25.20	25.20	-5.69%	16,844,450
Apr 14, 2026	25.80	27.00	25.60	26.72	26.72	4.54%	13,063,750
Apr 13, 2026	25.07	25.72	24.91	25.56	25.56	1.27%	9,054,124
Apr 10, 2026	24.94	25.95	24.80	25.24	25.24	1.04%	9,764,533
Apr 9, 2026	24.39	25.17	23.82	24.98	24.98	1.59%	9,543,200
Apr 8, 2026	23.99	24.59	23.83	24.59	24.59	4.50%	7,171,856
Apr 7, 2026	23.94	24.25	23.32	23.53	23.53	0.26%	6,330,185
Apr 3, 2026	24.65	24.76	23.32	23.47	23.47	-4.55%	7,236,940
Apr 2, 2026	24.86	25.38	24.36	24.59	24.59	-1.52%	7,273,391
Apr 1, 2026	25.03	25.88	24.60	24.97	24.97	0.85%	9,261,834
Mar 31, 2026	25.60	25.84	24.70	24.76	24.76	-3.84%	9,976,260
Mar 30, 2026	25.69	26.20	25.26	25.75	25.75	0.23%	16,870,070
Mar 27, 2026	22.86	25.69	22.86	25.69	25.69	10.02%	15,930,800
Mar 26, 2026	22.89	24.50	22.75	23.35	23.35	1.65%	11,661,000
Mar 25, 2026	22.72	23.32	22.60	22.97	22.97	0.61%	7,325,500
Mar 24, 2026	23.13	23.49	21.92	22.83	22.83	1.06%	7,507,609
Mar 23, 2026	21.80	23.82	21.37	22.59	22.59	1.39%	13,825,860
Mar 20, 2026	22.92	23.40	22.13	22.28	22.28	-2.71%	8,760,414
Mar 19, 2026	24.41	24.42	22.63	22.90	22.90	-7.02%	10,548,740
Mar 18, 2026	24.95	25.38	24.07	24.63	24.63	-1.28%	7,692,238
Mar 17, 2026	26.36	26.60	24.95	24.95	24.95	-5.81%	9,920,346
Mar 16, 2026	26.33	27.20	26.05	26.49	26.49	-1.78%	14,227,140