Skip to main content
Asia Cuanon Technology (Shanghai) Co.,Ltd. (SHA:603378)
China flag China · Delayed Price · Currency is CNY
6.35
-0.13 (-2.01%)
Mar 11, 2026, 3:00 PM CST

SHA:603378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20266.496.546.356.39--1.39%3,302,100
Mar 10, 20266.446.496.336.486.482.69%5,143,737
Mar 9, 20266.396.466.226.316.31-2.62%8,175,702
Mar 6, 20266.316.506.296.486.482.05%8,251,069
Mar 5, 20266.366.496.296.356.351.60%6,410,975
Mar 4, 20266.206.416.146.256.25-1.57%9,965,680
Mar 3, 20266.846.896.316.356.35-7.30%11,778,380
Mar 2, 20267.127.196.806.856.85-3.79%10,680,400
Feb 27, 20267.017.166.967.127.121.42%9,079,027
Feb 26, 20267.307.367.007.027.02-2.23%9,614,176
Feb 25, 20267.267.347.177.187.18-0.97%6,021,883
Feb 24, 20267.127.267.067.257.252.84%6,948,734
Feb 13, 20267.257.327.007.057.05-0.56%6,092,673
Feb 12, 20267.177.207.037.097.09-0.98%7,002,579
Feb 11, 20267.227.257.117.167.16-0.42%6,002,840
Feb 10, 20267.227.347.117.197.19-0.42%6,571,878
Feb 9, 20267.007.247.007.227.224.03%9,034,877
Feb 6, 20266.856.996.826.946.940.43%5,391,600
Feb 5, 20266.966.986.866.916.910.73%8,122,392
Feb 4, 20266.516.876.516.866.864.57%10,286,760
Feb 3, 20266.536.566.456.566.561.86%5,413,402
Feb 2, 20266.576.666.446.446.44-2.87%7,959,441
Jan 30, 20266.516.696.486.636.630.76%8,889,550
Jan 29, 20266.556.726.456.586.580.46%7,291,996
Jan 28, 20266.706.766.536.556.55-2.09%8,489,065
Jan 27, 20267.007.006.576.696.69-4.43%12,501,620
Jan 26, 20267.187.276.947.007.00-2.91%9,676,824
Jan 23, 20267.067.357.007.217.212.12%12,802,380
Jan 22, 20266.917.096.847.067.062.02%9,890,175
Jan 21, 20266.766.936.616.926.92-0.14%9,006,449
Jan 20, 20266.887.046.826.936.931.02%7,922,830
Jan 19, 20266.706.866.626.866.861.93%7,810,048
Jan 16, 20266.946.956.716.736.73-3.17%8,105,486
Jan 15, 20266.947.046.816.956.95-0.71%7,494,106
Jan 14, 20266.937.106.867.007.001.30%8,871,590
Jan 13, 20267.037.056.916.916.91-1.57%6,561,777
Jan 12, 20266.917.086.887.027.021.59%9,992,365
Jan 9, 20266.936.966.806.916.91-0.29%6,850,532
Jan 8, 20266.706.946.666.936.932.82%7,895,435
Jan 7, 20266.906.946.696.746.74-2.18%7,699,555
Jan 6, 20266.756.896.726.896.892.07%7,443,780
Jan 5, 20266.876.956.676.756.75-0.88%7,586,003
Dec 31, 20256.746.846.526.816.810.74%10,538,388
Dec 30, 20256.566.826.476.766.763.05%11,350,700
Dec 29, 20256.696.796.516.566.56-1.35%6,411,315
Dec 26, 20256.706.726.616.656.65-0.15%6,311,153
Dec 25, 20256.616.676.536.666.660.76%5,948,203
Dec 24, 20256.616.726.596.616.61-0.45%8,033,957
Dec 23, 20256.796.796.566.646.64-1.78%8,157,391
Dec 22, 20256.716.886.716.766.761.50%7,598,703
Dec 19, 20256.656.686.466.666.66-0.45%11,172,780
Dec 18, 20256.606.836.606.696.690.75%7,881,327
Dec 17, 20256.606.756.446.646.64-0.90%12,204,730
Dec 16, 20257.037.106.396.706.70-5.23%15,335,370
Dec 15, 20256.807.216.787.077.073.21%11,939,010
Dec 12, 20256.856.966.806.856.85-0.87%7,133,200
Dec 11, 20257.117.156.886.916.91-2.26%8,751,000
Dec 10, 20257.237.277.017.077.07-2.21%9,154,400
Dec 9, 20257.187.367.167.237.230.70%12,300,790
Dec 8, 20257.137.256.997.187.182.72%15,130,790
Dec 5, 20257.007.016.756.996.990.87%15,900,380
Dec 4, 20256.887.126.246.936.93-21,648,120
Dec 3, 20257.287.356.866.936.93-5.33%31,721,950
Dec 2, 20257.127.427.007.327.323.39%30,035,720
Dec 1, 20257.107.256.937.087.081.14%25,682,060
Nov 28, 20256.907.566.867.007.001.89%31,154,510
Nov 27, 20257.147.236.826.876.870.29%12,835,680
Nov 26, 20256.917.006.826.856.85-1.15%8,373,500
Nov 25, 20257.007.006.836.936.931.76%9,648,369
Nov 24, 20256.966.996.776.816.810.89%10,442,280
Nov 21, 20256.987.146.736.756.75-4.80%12,309,760
Nov 20, 20257.167.257.007.097.09-1.53%11,859,580
Nov 19, 20257.387.427.137.207.20-1.91%12,876,300
Nov 18, 20257.617.727.287.347.34-3.67%21,723,980
Nov 17, 20257.257.747.227.627.625.39%30,890,420
Nov 14, 20257.207.437.157.237.23-0.14%19,433,880
Nov 13, 20257.097.256.987.247.243.13%26,439,980
Nov 12, 20257.397.426.817.027.02-3.04%40,381,090
Nov 11, 20257.437.467.217.247.24-1.50%20,677,870
Nov 10, 20257.107.447.107.357.350.82%33,173,490
Nov 7, 20257.808.017.297.297.29-10.00%36,959,930
Nov 6, 20258.148.227.888.108.10-1.58%29,066,190
Nov 5, 20257.958.287.888.238.230.98%39,789,870
Nov 4, 20257.728.467.728.158.150.49%55,145,300
Nov 3, 20258.228.408.118.118.11-9.99%13,432,250
Oct 31, 202510.0110.069.019.019.01-9.99%41,906,230
Oct 30, 20259.0810.019.0810.0110.0110.00%78,743,550
Oct 29, 20257.849.107.849.109.1010.04%78,831,930
Oct 28, 20257.778.277.558.278.279.97%52,358,250
Oct 27, 20257.527.527.257.527.529.94%27,988,820
Oct 24, 20256.846.846.846.846.849.97%10,781,660
Oct 23, 20256.226.246.066.226.220.32%9,016,322
Oct 22, 20256.156.306.086.206.200.98%9,825,992
Oct 21, 20256.006.155.936.146.142.50%8,674,162
Oct 20, 20256.046.045.915.995.991.01%8,652,995
Oct 17, 20256.066.285.935.935.93-3.10%13,756,230
Oct 16, 20255.866.435.826.126.124.62%23,835,870
Oct 15, 20256.016.105.835.855.85-4.26%10,333,680
Oct 14, 20256.036.155.906.116.112.69%12,880,770
Oct 13, 20255.876.055.725.955.95-0.50%11,453,240