SHA:603978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	20.34	20.69	19.52	20.19	20.19	-2.75%	12,786,344
Sep 10, 2026	21.12	21.20	20.60	20.76	20.76	-3.13%	10,122,525
Sep 9, 2026	21.61	21.89	21.06	21.43	21.43	-0.79%	13,512,430
Sep 8, 2026	21.42	21.93	21.06	21.60	21.60	0.89%	18,405,510
Sep 7, 2026	21.86	22.31	21.11	21.41	21.41	-2.24%	17,516,723
Sep 4, 2026	22.89	23.35	21.58	21.90	21.90	-4.99%	27,380,440
Sep 3, 2026	22.86	24.00	22.10	23.05	23.05	1.95%	35,772,034
Sep 2, 2026	20.28	22.61	20.28	22.61	22.61	10.02%	18,727,343
Sep 1, 2026	20.92	21.28	20.22	20.55	20.55	-1.77%	26,229,943
Aug 31, 2026	18.65	20.92	18.61	20.92	20.92	9.99%	22,329,996
Aug 28, 2026	18.96	19.39	18.92	19.02	19.02	0.48%	6,816,400
Aug 27, 2026	18.76	19.03	18.57	18.93	18.93	-1.05%	6,445,200
Aug 26, 2026	19.17	19.30	18.81	19.13	19.13	0.53%	6,116,631
Aug 25, 2026	18.95	19.16	18.33	19.03	19.03	0.90%	5,389,301
Aug 24, 2026	19.15	19.45	18.57	18.86	18.86	-0.53%	6,205,410
Aug 21, 2026	18.35	19.08	18.20	18.96	18.96	2.49%	6,765,700
Aug 20, 2026	18.89	19.09	18.39	18.50	18.50	-1.18%	6,681,311
Aug 19, 2026	19.90	20.05	18.62	18.72	18.72	-4.83%	9,659,688
Aug 18, 2026	19.89	20.34	19.36	19.67	19.67	-0.66%	7,181,499
Aug 17, 2026	19.61	19.83	19.20	19.80	19.80	2.06%	6,970,700
Aug 14, 2026	19.58	19.80	19.15	19.40	19.40	-0.46%	6,236,382
Aug 13, 2026	20.10	20.25	19.49	19.49	19.49	-2.40%	7,534,181
Aug 12, 2026	19.83	20.30	19.78	19.97	19.97	1.01%	6,236,394
Aug 11, 2026	19.91	20.04	19.54	19.77	19.77	-0.70%	6,915,019
Aug 10, 2026	19.95	20.04	19.32	19.91	19.91	1.37%	11,070,700
Aug 7, 2026	19.46	19.80	19.00	19.64	19.64	0.26%	10,096,190
Aug 6, 2026	19.16	19.65	19.09	19.59	19.59	2.35%	9,579,157
Aug 5, 2026	18.96	19.35	18.93	19.14	19.14	0.95%	8,980,131
Aug 4, 2026	18.70	19.29	18.20	18.96	18.96	3.38%	9,564,994
Aug 3, 2026	17.80	18.40	17.64	18.34	18.34	3.56%	8,075,092
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