SHA:603978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	20.47	20.76	19.80	19.83	19.83	-4.20%	6,261,948
Oct 28, 2026	20.06	21.22	19.54	20.70	20.70	2.37%	8,946,700
Oct 27, 2026	21.60	21.92	20.20	20.22	20.22	-5.07%	6,118,900
Oct 26, 2026	21.76	21.76	20.26	21.30	21.30	-2.20%	8,815,100
Oct 23, 2026	22.00	22.51	20.57	21.78	21.78	-4.68%	15,740,022
Oct 22, 2026	23.00	24.00	22.50	22.85	22.85	-8.16%	15,033,119
Oct 21, 2026	24.68	24.88	24.10	24.88	24.88	1.30%	6,016,490
Oct 20, 2026	25.03	25.13	24.28	24.56	24.56	-2.35%	7,282,711
Oct 19, 2026	24.50	25.25	23.02	25.15	25.15	1.53%	11,613,777
Oct 16, 2026	25.45	25.50	24.19	24.77	24.77	-0.72%	8,256,611
Oct 15, 2026	25.00	25.85	24.55	24.95	24.95	-3.07%	9,158,233
Oct 14, 2026	26.23	26.90	25.64	25.74	25.74	-2.02%	10,865,651
Oct 13, 2026	25.49	26.45	24.20	26.27	26.27	3.67%	11,523,032
Oct 12, 2026	25.19	26.38	24.80	25.34	25.34	0.60%	12,774,100
Oct 9, 2026	26.78	26.89	24.61	25.19	25.19	-4.04%	16,996,043
Oct 8, 2026	25.31	26.85	25.31	26.25	26.25	3.67%	14,641,585
Sep 30, 2026	27.30	27.34	25.26	25.32	25.32	-7.25%	20,075,035
Sep 29, 2026	26.38	27.49	26.10	27.30	27.30	1.98%	15,062,245
Sep 28, 2026	26.10	27.00	25.80	26.77	26.77	2.92%	18,520,228
Sep 24, 2026	26.12	26.39	25.17	26.01	26.01	1.13%	13,548,112
Sep 23, 2026	26.21	26.45	25.26	25.72	25.72	-1.83%	21,838,844
Sep 22, 2026	24.66	26.89	24.43	26.20	26.20	6.16%	26,026,740
Sep 21, 2026	22.85	24.75	22.50	24.68	24.68	8.15%	23,426,592
Sep 18, 2026	22.00	23.05	21.82	22.82	22.82	3.59%	19,040,290
Sep 17, 2026	21.30	22.19	21.20	22.03	22.03	2.32%	16,560,122
Sep 16, 2026	20.57	21.97	20.25	21.53	21.53	3.21%	17,548,400
Sep 15, 2026	20.10	21.34	19.92	20.86	20.86	3.78%	16,110,478
Sep 14, 2026	19.80	20.67	19.61	20.10	20.10	-0.45%	8,973,283
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