SHA:605378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.56	20.32	19.56	20.17	20.17	1.56%	2,174,600
Mar 26, 2026	19.81	20.29	19.77	19.86	19.86	-0.25%	2,124,112
Mar 25, 2026	19.65	19.96	19.51	19.91	19.91	1.37%	1,901,600
Mar 24, 2026	19.39	19.68	19.03	19.64	19.64	2.72%	2,172,660
Mar 23, 2026	19.70	20.01	18.99	19.12	19.12	-3.87%	3,057,564
Mar 20, 2026	20.16	20.53	19.88	19.89	19.89	-1.29%	2,350,500
Mar 19, 2026	20.32	20.53	20.07	20.15	20.15	-1.80%	1,388,424
Mar 18, 2026	20.54	20.68	20.20	20.52	20.52	-0.05%	1,635,317
Mar 17, 2026	21.28	21.30	20.53	20.53	20.53	-2.98%	1,888,292
Mar 16, 2026	20.92	21.35	20.90	21.16	21.16	0.05%	1,881,348
Mar 13, 2026	20.80	21.56	20.80	21.15	21.15	0.05%	2,745,894
Mar 12, 2026	21.20	21.55	20.97	21.14	21.14	-2.36%	4,268,440
Mar 11, 2026	20.86	22.27	20.74	21.65	21.65	4.19%	7,487,989
Mar 10, 2026	20.49	20.80	20.49	20.78	20.78	1.51%	1,291,528
Mar 9, 2026	20.60	20.60	20.12	20.47	20.47	-0.82%	1,542,280
Mar 6, 2026	20.23	20.66	20.18	20.64	20.64	1.67%	1,576,172
Mar 5, 2026	20.10	20.42	20.10	20.30	20.30	2.01%	1,775,056
Mar 4, 2026	19.74	20.28	19.74	19.90	19.90	-1.34%	1,861,844
Mar 3, 2026	21.02	21.23	20.15	20.17	20.17	-4.04%	3,035,924
Mar 2, 2026	21.50	21.69	21.02	21.02	21.02	-4.06%	3,704,560
Feb 27, 2026	21.91	21.93	21.60	21.91	21.91	0.09%	1,843,452
Feb 26, 2026	22.04	22.13	21.85	21.89	21.89	-0.68%	1,755,460
Feb 25, 2026	21.81	22.08	21.75	22.04	22.04	1.19%	2,530,596
Feb 24, 2026	21.64	21.89	21.64	21.78	21.78	0.65%	1,622,268
Feb 13, 2026	21.53	21.95	21.51	21.64	21.64	0.56%	1,843,580
Feb 12, 2026	21.80	21.80	21.50	21.52	21.52	-0.97%	1,857,652
Feb 11, 2026	21.73	21.82	21.64	21.73	21.73	-	1,139,212
Feb 10, 2026	21.80	21.90	21.71	21.73	21.73	-0.59%	1,371,488
Feb 9, 2026	21.86	21.92	21.80	21.86	21.86	0.23%	1,901,000
Feb 6, 2026	21.60	22.00	21.48	21.81	21.81	0.97%	2,402,468
Feb 5, 2026	21.60	21.76	21.56	21.60	21.60	-0.78%	1,222,580
Feb 4, 2026	21.64	21.78	21.50	21.77	21.77	0.69%	1,856,136
Feb 3, 2026	21.49	21.65	21.33	21.62	21.62	1.45%	1,816,188
Feb 2, 2026	21.44	21.65	21.25	21.31	21.31	-0.88%	1,727,856
Jan 30, 2026	21.72	21.72	21.24	21.50	21.50	-0.83%	2,484,716
Jan 29, 2026	21.80	21.95	21.51	21.68	21.68	0.32%	3,087,580
Jan 28, 2026	21.88	22.00	21.55	21.61	21.61	-1.19%	2,954,752
Jan 27, 2026	22.67	22.67	21.54	21.87	21.87	-3.66%	5,475,668
Jan 26, 2026	23.51	23.59	22.50	22.70	22.70	-3.45%	6,247,956
Jan 23, 2026	23.50	23.66	22.85	23.51	23.51	-0.80%	7,627,839
Jan 22, 2026	23.98	24.22	23.65	23.70	23.70	-0.84%	4,624,713
Jan 21, 2026	23.48	23.94	23.41	23.90	23.90	0.46%	5,110,638
Jan 20, 2026	23.67	24.50	23.61	23.79	23.79	0.51%	7,459,012
Jan 19, 2026	23.32	23.79	23.26	23.67	23.67	0.98%	4,280,764
Jan 16, 2026	23.95	23.95	23.28	23.44	23.44	-0.89%	5,732,540
Jan 15, 2026	23.02	24.00	22.90	23.65	23.65	2.20%	10,704,570
Jan 14, 2026	22.87	23.52	22.81	23.14	23.14	1.18%	6,606,445
Jan 13, 2026	23.39	23.47	22.80	22.87	22.87	-2.18%	5,499,948
Jan 12, 2026	23.02	23.39	22.82	23.38	23.38	0.99%	6,636,808
Jan 9, 2026	22.97	23.18	22.90	23.15	23.15	0.30%	4,164,337