SHA:600378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.47	35.96	34.55	35.59	35.59	-0.59%	15,327,800
Apr 27, 2026	35.61	36.11	35.00	35.80	35.80	1.56%	17,346,286
Apr 24, 2026	34.30	36.19	33.85	35.25	35.25	3.19%	20,161,922
Apr 23, 2026	35.00	35.00	33.83	34.16	34.16	-2.32%	13,722,608
Apr 22, 2026	34.00	35.35	33.90	34.97	34.97	2.58%	17,212,441
Apr 21, 2026	33.17	34.33	33.05	34.09	34.09	2.96%	14,672,810
Apr 20, 2026	32.91	33.52	32.12	33.11	33.11	0.95%	11,112,454
Apr 17, 2026	32.88	33.37	32.50	32.80	32.80	-0.91%	10,050,997
Apr 16, 2026	32.32	33.26	32.00	33.10	33.10	2.76%	13,237,619
Apr 15, 2026	32.71	33.07	31.83	32.21	32.21	-1.23%	11,311,880
Apr 14, 2026	32.50	32.86	32.22	32.61	32.61	0.90%	9,270,237
Apr 13, 2026	33.69	33.74	32.28	32.32	32.32	-3.55%	12,551,140
Apr 10, 2026	33.70	34.05	33.30	33.51	33.51	0.06%	10,222,060
Apr 9, 2026	33.00	34.47	32.74	33.49	33.49	-0.42%	13,068,350
Apr 8, 2026	32.80	33.80	32.30	33.63	33.63	0.90%	17,075,280
Apr 7, 2026	31.92	33.33	31.68	33.33	33.33	4.42%	17,665,070
Apr 3, 2026	30.99	32.33	30.91	31.92	31.92	4.55%	10,754,640
Apr 2, 2026	31.28	31.28	30.32	30.53	30.53	-2.55%	4,244,487
Apr 1, 2026	31.13	31.48	30.77	31.33	31.33	3.09%	6,732,635
Mar 31, 2026	31.23	31.46	30.31	30.39	30.39	-2.75%	4,915,276
Mar 30, 2026	31.12	31.30	30.73	31.25	31.25	-0.64%	5,439,779
Mar 27, 2026	30.59	31.66	30.45	31.45	31.45	2.08%	6,009,749
Mar 26, 2026	31.20	31.73	30.70	30.81	30.81	-1.53%	5,681,453
Mar 25, 2026	30.89	31.35	30.70	31.29	31.29	2.93%	5,916,289
Mar 24, 2026	30.39	30.63	29.74	30.40	30.40	1.77%	6,481,700
Mar 23, 2026	30.71	31.29	29.70	29.87	29.87	-5.17%	9,853,134
Mar 20, 2026	31.83	32.22	31.50	31.50	31.50	-0.82%	7,620,621
Mar 19, 2026	33.12	33.28	31.61	31.76	31.76	-4.94%	9,453,540
Mar 18, 2026	33.75	33.82	32.84	33.41	33.41	-1.01%	7,516,095
Mar 17, 2026	34.01	34.30	33.71	33.75	33.75	-0.47%	6,787,020
Mar 16, 2026	34.89	35.58	33.45	33.91	33.91	-1.42%	8,722,240
Mar 13, 2026	34.72	35.26	34.35	34.40	34.40	-1.21%	5,413,971
Mar 12, 2026	36.14	36.22	34.35	34.82	34.82	-3.06%	9,569,925
Mar 11, 2026	36.52	36.57	35.74	35.92	35.92	-1.40%	5,753,627
Mar 10, 2026	36.58	36.86	36.11	36.43	36.43	0.19%	5,658,200
Mar 9, 2026	37.08	37.22	35.65	36.36	36.36	-3.04%	9,624,938
Mar 6, 2026	37.00	37.86	36.52	37.50	37.50	1.11%	7,071,482
Mar 5, 2026	38.33	38.33	36.97	37.09	37.09	-1.54%	11,847,110
Mar 4, 2026	36.34	38.10	36.33	37.67	37.67	2.42%	11,423,330
Mar 3, 2026	38.60	39.18	36.48	36.78	36.78	-5.01%	14,160,430
Mar 2, 2026	37.73	38.91	37.51	38.72	38.72	2.62%	11,992,360
Feb 27, 2026	37.50	38.24	37.13	37.73	37.73	0.24%	7,350,810
Feb 26, 2026	37.70	37.74	36.97	37.64	37.64	0.78%	6,629,669
Feb 25, 2026	37.18	38.10	37.01	37.35	37.35	0.59%	7,847,576
Feb 24, 2026	36.00	37.35	36.00	37.13	37.13	4.44%	7,481,255
Feb 13, 2026	36.70	36.70	35.54	35.55	35.55	-2.82%	5,451,733
Feb 12, 2026	36.50	36.88	35.90	36.58	36.58	1.27%	5,295,961
Feb 11, 2026	35.54	36.64	35.52	36.12	36.12	1.20%	5,947,234
Feb 10, 2026	35.81	36.04	35.49	35.69	35.69	-0.36%	4,119,016
Feb 9, 2026	36.40	36.45	35.60	35.82	35.82	0.90%	5,350,451
Feb 6, 2026	34.97	36.20	34.64	35.50	35.50	0.14%	6,379,146
Feb 5, 2026	36.30	36.45	35.15	35.45	35.45	-2.50%	7,052,589
Feb 4, 2026	36.23	36.40	35.45	36.36	36.36	0.33%	7,520,380
Feb 3, 2026	35.23	36.27	35.06	36.24	36.24	4.74%	11,451,540
Feb 2, 2026	36.66	37.23	34.56	34.60	34.60	-6.86%	16,408,180
Jan 30, 2026	37.30	38.48	35.73	37.15	37.15	-4.20%	18,472,890
Jan 29, 2026	39.35	40.33	38.66	38.78	38.78	-2.42%	11,733,240
Jan 28, 2026	38.60	39.88	38.50	39.74	39.74	2.37%	9,635,346
Jan 27, 2026	38.16	39.28	38.07	38.82	38.82	1.76%	8,691,442
Jan 26, 2026	39.29	39.64	37.73	38.15	38.15	-3.86%	13,875,480
Jan 23, 2026	38.67	39.97	38.33	39.68	39.68	3.12%	14,968,540
Jan 22, 2026	37.90	38.66	37.76	38.48	38.48	1.34%	10,332,450
Jan 21, 2026	37.88	38.29	37.41	37.97	37.97	0.32%	10,974,120
Jan 20, 2026	38.18	38.88	37.21	37.85	37.85	-0.86%	16,616,430
Jan 19, 2026	34.60	38.18	34.59	38.18	38.18	10.00%	14,194,410
Jan 16, 2026	35.08	35.36	34.50	34.71	34.71	-0.54%	6,315,500
Jan 15, 2026	34.10	35.03	34.00	34.90	34.90	1.87%	9,130,577
Jan 14, 2026	34.98	35.30	33.86	34.26	34.26	-2.23%	12,751,810
Jan 13, 2026	35.39	35.69	34.39	35.04	35.04	-1.30%	11,834,239
Jan 12, 2026	36.18	36.25	35.03	35.50	35.50	-0.17%	14,081,170
Jan 9, 2026	34.13	35.75	33.77	35.56	35.56	3.95%	14,946,453
Jan 8, 2026	34.47	35.18	33.73	34.21	34.21	-0.18%	12,747,400
Jan 7, 2026	33.70	35.48	33.55	34.27	34.27	2.18%	18,807,750
Jan 6, 2026	32.65	33.75	32.55	33.54	33.54	3.10%	12,530,130
Jan 5, 2026	32.18	32.83	32.08	32.53	32.53	1.78%	10,085,950
Dec 31, 2025	31.68	32.15	31.50	31.96	31.96	0.95%	7,894,213
Dec 30, 2025	31.50	31.97	31.33	31.66	31.66	-0.16%	7,024,912
Dec 29, 2025	32.46	32.47	31.63	31.71	31.71	-2.58%	8,355,881
Dec 26, 2025	32.17	32.62	31.55	32.55	32.55	1.24%	11,317,020
Dec 25, 2025	31.33	32.21	31.04	32.15	32.15	2.75%	9,186,199
Dec 24, 2025	30.99	31.36	30.62	31.29	31.29	1.23%	8,518,663
Dec 23, 2025	30.47	31.26	30.24	30.91	30.91	1.34%	8,563,885
Dec 22, 2025	30.18	30.86	29.98	30.50	30.50	1.06%	6,119,942
Dec 19, 2025	29.71	30.35	29.71	30.18	30.18	1.07%	5,840,498
Dec 18, 2025	30.00	30.38	29.82	29.86	29.86	-1.19%	5,074,784
Dec 17, 2025	29.71	30.34	29.51	30.22	30.22	1.58%	6,841,054
Dec 16, 2025	30.31	30.70	29.46	29.75	29.75	-2.78%	6,387,103
Dec 15, 2025	30.26	30.88	30.16	30.60	30.60	0.16%	7,590,662
Dec 12, 2025	29.72	30.55	29.55	30.55	30.55	2.79%	11,378,312
Dec 11, 2025	29.99	30.18	29.61	29.72	29.72	-0.47%	6,790,089
Dec 10, 2025	29.67	30.00	29.30	29.86	29.86	0.37%	5,377,678
Dec 9, 2025	29.96	30.45	29.71	29.75	29.75	-1.00%	5,835,154
Dec 8, 2025	30.20	30.30	29.80	30.05	30.05	-0.10%	5,606,776
Dec 5, 2025	29.76	30.19	29.52	30.08	30.08	0.97%	5,339,111
Dec 4, 2025	29.97	30.07	29.61	29.79	29.79	-0.93%	4,694,008
Dec 3, 2025	29.71	30.34	29.67	30.07	30.07	1.48%	6,834,195
Dec 2, 2025	29.90	29.90	29.58	29.63	29.63	-1.40%	5,991,100
Dec 1, 2025	30.30	30.60	29.81	30.05	30.05	-0.40%	8,087,700
Nov 28, 2025	29.69	30.35	29.60	30.17	30.17	1.99%	7,556,944
Nov 27, 2025	29.34	30.00	29.28	29.58	29.58	0.82%	6,429,369