SHA:603978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.00	18.36	17.68	17.71	17.71	1.84%	9,950,028
Jul 30, 2026	18.09	18.34	17.34	17.39	17.39	-4.19%	8,327,396
Jul 29, 2026	18.34	18.45	17.30	18.15	18.15	-0.06%	10,225,452
Jul 28, 2026	18.39	19.13	18.00	18.16	18.16	-1.41%	10,332,840
Jul 27, 2026	17.85	18.59	17.40	18.42	18.42	4.54%	10,374,943
Jul 24, 2026	17.80	18.72	17.50	17.62	17.62	-2.38%	10,628,700
Jul 23, 2026	17.24	18.11	17.02	18.05	18.05	4.21%	9,975,967
Jul 22, 2026	17.59	18.05	17.09	17.32	17.32	-1.76%	10,153,953
Jul 21, 2026	17.20	17.68	15.34	17.63	17.63	3.46%	16,989,503
Jul 20, 2026	18.30	18.67	16.67	17.04	17.04	-6.22%	12,563,724
Jul 17, 2026	19.37	19.47	18.15	18.17	18.17	-6.34%	10,712,870
Jul 16, 2026	20.12	20.26	19.28	19.40	19.40	-3.72%	7,994,412
Jul 15, 2026	21.10	21.28	19.92	20.15	20.15	-5.09%	9,160,377
Jul 14, 2026	20.46	21.49	20.16	21.23	21.23	2.91%	11,230,500
Jul 13, 2026	22.30	22.85	20.63	20.63	20.63	-9.99%	11,225,807
Jul 10, 2026	23.63	24.68	22.90	22.92	22.92	-3.94%	13,952,407
Jul 9, 2026	24.26	24.35	22.35	23.86	23.86	-0.79%	14,687,951
Jul 8, 2026	25.75	26.15	24.03	24.05	24.05	-6.78%	14,740,660
Jul 7, 2026	26.00	26.94	25.43	25.80	25.80	-4.94%	19,598,420
Jul 6, 2026	31.36	31.36	27.14	27.14	27.14	-10.01%	18,972,350
Jul 3, 2026	33.60	33.72	30.16	30.16	30.16	-10.00%	23,336,530
Jul 2, 2026	32.24	35.20	31.73	33.51	33.51	0.90%	21,734,201
Jul 1, 2026	31.43	33.96	31.20	33.21	33.21	5.66%	26,180,290
Jun 30, 2026	29.45	31.63	29.45	31.43	31.43	5.33%	26,575,090
Jun 29, 2026	28.30	30.20	28.03	29.84	29.84	8.04%	32,539,120
Jun 26, 2026	27.69	30.21	27.32	27.62	27.62	0.58%	31,474,157
Jun 25, 2026	29.20	29.47	27.20	27.46	27.46	-5.64%	15,884,239
Jun 24, 2026	28.88	29.35	27.55	29.10	29.10	0.76%	12,716,541
Jun 23, 2026	29.04	30.25	28.75	28.88	28.88	-2.04%	15,223,100
Jun 22, 2026	27.49	29.52	26.60	29.48	29.48	7.28%	19,022,498
Jun 18, 2026	26.84	27.73	26.50	27.48	27.48	1.63%	10,343,000
Jun 17, 2026	26.50	28.00	26.31	27.04	27.04	1.08%	9,707,173
Jun 16, 2026	25.85	27.29	25.39	26.75	26.75	3.48%	13,616,200
Jun 15, 2026	26.00	26.87	25.78	25.85	25.85	0.43%	16,453,520
Jun 12, 2026	25.00	27.10	25.00	25.74	25.74	4.46%	19,184,168
Jun 11, 2026	24.19	25.41	23.92	24.64	24.64	0.78%	9,368,976
Jun 10, 2026	24.90	25.20	24.24	24.45	24.45	-2.98%	6,460,700
Jun 9, 2026	25.00	25.49	24.63	25.20	25.20	0.84%	9,041,000
Jun 8, 2026	25.51	26.20	24.21	24.99	24.99	-6.58%	10,606,700
Jun 5, 2026	27.89	27.89	26.40	26.75	26.75	-4.09%	8,545,286
Jun 4, 2026	28.24	28.45	27.51	27.89	27.89	-1.27%	6,274,500
Jun 3, 2026	27.92	28.89	27.44	28.25	28.25	2.24%	7,781,567
Jun 2, 2026	28.48	28.75	27.37	27.63	27.63	-2.37%	7,612,267
Jun 1, 2026	28.42	29.27	28.15	28.30	28.30	-1.26%	8,032,192
May 29, 2026	30.02	30.50	28.49	28.66	28.66	-4.59%	13,039,300
May 28, 2026	31.39	31.92	29.65	30.04	30.04	-5.50%	13,172,040
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