Asia Cuanon Technology (Shanghai) Co.,Ltd. (SHA:603378)
China
· Delayed Price · Currency is CNY 5.21
0.00 (-10.02%)
Apr 29, 2026, 4:54 PM CST
SHA:603378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -10.02% | 2,207,600 |
| Apr 28, 2026 | 5.71 | 5.81 | 5.66 | 5.79 | 5.79 | 1.05% | 7,349,460 |
| Apr 27, 2026 | 5.55 | 5.76 | 5.48 | 5.73 | 5.73 | 2.14% | 7,900,257 |
| Apr 24, 2026 | 5.52 | 5.64 | 5.46 | 5.61 | 5.61 | 1.63% | 7,088,722 |
| Apr 23, 2026 | 5.58 | 5.58 | 5.44 | 5.52 | 5.52 | -0.18% | 5,895,898 |
| Apr 22, 2026 | 5.53 | 5.60 | 5.46 | 5.53 | 5.53 | -0.72% | 5,855,711 |
| Apr 21, 2026 | 5.56 | 5.60 | 5.50 | 5.57 | 5.57 | 0.18% | 5,104,973 |
| Apr 20, 2026 | 5.51 | 5.63 | 5.36 | 5.56 | 5.56 | 1.09% | 6,945,445 |
| Apr 17, 2026 | 5.68 | 5.80 | 5.49 | 5.50 | 5.50 | -2.31% | 7,515,500 |
| Apr 16, 2026 | 5.43 | 5.67 | 5.35 | 5.63 | 5.63 | 4.07% | 7,926,793 |
| Apr 15, 2026 | 5.49 | 5.58 | 5.37 | 5.41 | 5.41 | -0.55% | 6,813,500 |
| Apr 14, 2026 | 5.56 | 5.58 | 5.34 | 5.44 | 5.44 | -1.63% | 7,013,600 |
| Apr 13, 2026 | 5.44 | 5.55 | 5.38 | 5.53 | 5.53 | 0.91% | 7,336,600 |
| Apr 10, 2026 | 5.35 | 5.53 | 5.33 | 5.48 | 5.48 | 2.81% | 8,039,821 |
| Apr 9, 2026 | 5.52 | 5.52 | 5.30 | 5.33 | 5.33 | -3.79% | 6,434,629 |
| Apr 8, 2026 | 5.46 | 5.54 | 5.35 | 5.54 | 5.54 | 3.75% | 7,457,931 |
| Apr 7, 2026 | 5.12 | 5.39 | 5.07 | 5.34 | 5.34 | 5.12% | 11,584,150 |
| Apr 3, 2026 | 5.38 | 5.41 | 5.05 | 5.08 | 5.08 | -5.58% | 8,633,721 |
| Apr 2, 2026 | 5.55 | 5.58 | 5.32 | 5.38 | 5.38 | -3.24% | 7,013,421 |
| Apr 1, 2026 | 5.87 | 5.87 | 5.51 | 5.56 | 5.56 | -2.46% | 9,923,024 |
| Mar 31, 2026 | 5.84 | 5.92 | 5.70 | 5.70 | 5.70 | -2.23% | 6,967,763 |
| Mar 30, 2026 | 5.66 | 5.83 | 5.61 | 5.83 | 5.83 | 1.04% | 5,817,331 |
| Mar 27, 2026 | 5.66 | 5.79 | 5.60 | 5.77 | 5.77 | 1.94% | 5,940,258 |
| Mar 26, 2026 | 5.74 | 5.83 | 5.60 | 5.66 | 5.66 | -1.57% | 5,703,177 |
| Mar 25, 2026 | 5.67 | 5.76 | 5.65 | 5.75 | 5.75 | 1.41% | 6,135,331 |
| Mar 24, 2026 | 5.46 | 5.69 | 5.33 | 5.67 | 5.67 | 5.59% | 8,563,448 |
| Mar 23, 2026 | 5.53 | 5.64 | 5.29 | 5.37 | 5.37 | -5.79% | 13,803,430 |
| Mar 20, 2026 | 5.91 | 5.97 | 5.68 | 5.70 | 5.70 | -3.55% | 9,364,766 |
| Mar 19, 2026 | 6.09 | 6.17 | 5.89 | 5.91 | 5.91 | -4.06% | 7,358,500 |
| Mar 18, 2026 | 6.11 | 6.17 | 6.01 | 6.16 | 6.16 | 0.98% | 6,323,900 |
| Mar 17, 2026 | 6.16 | 6.29 | 6.08 | 6.10 | 6.10 | -1.93% | 6,485,275 |
| Mar 16, 2026 | 6.29 | 6.40 | 6.18 | 6.22 | 6.22 | -0.16% | 8,121,005 |
| Mar 13, 2026 | 6.25 | 6.40 | 6.22 | 6.23 | 6.23 | -0.48% | 5,012,303 |
| Mar 12, 2026 | 6.38 | 6.38 | 6.25 | 6.26 | 6.26 | -1.42% | 5,368,290 |
| Mar 11, 2026 | 6.49 | 6.54 | 6.32 | 6.35 | 6.35 | -2.01% | 5,808,345 |
| Mar 10, 2026 | 6.44 | 6.49 | 6.33 | 6.48 | 6.48 | 2.69% | 5,143,737 |
| Mar 9, 2026 | 6.39 | 6.46 | 6.22 | 6.31 | 6.31 | -2.62% | 8,175,702 |
| Mar 6, 2026 | 6.31 | 6.50 | 6.29 | 6.48 | 6.48 | 2.05% | 8,251,069 |
| Mar 5, 2026 | 6.36 | 6.49 | 6.29 | 6.35 | 6.35 | 1.60% | 6,410,975 |
| Mar 4, 2026 | 6.20 | 6.41 | 6.14 | 6.25 | 6.25 | -1.57% | 9,965,680 |
| Mar 3, 2026 | 6.84 | 6.89 | 6.31 | 6.35 | 6.35 | -7.30% | 11,778,380 |
| Mar 2, 2026 | 7.12 | 7.19 | 6.80 | 6.85 | 6.85 | -3.79% | 10,680,400 |
| Feb 27, 2026 | 7.01 | 7.16 | 6.96 | 7.12 | 7.12 | 1.42% | 9,079,027 |
| Feb 26, 2026 | 7.30 | 7.36 | 7.00 | 7.02 | 7.02 | -2.23% | 9,614,176 |
| Feb 25, 2026 | 7.26 | 7.34 | 7.17 | 7.18 | 7.18 | -0.97% | 6,021,883 |
| Feb 24, 2026 | 7.12 | 7.26 | 7.06 | 7.25 | 7.25 | 2.84% | 6,948,734 |
| Feb 13, 2026 | 7.25 | 7.32 | 7.00 | 7.05 | 7.05 | -0.56% | 6,092,673 |
| Feb 12, 2026 | 7.17 | 7.20 | 7.03 | 7.09 | 7.09 | -0.98% | 7,002,579 |
| Feb 11, 2026 | 7.22 | 7.25 | 7.11 | 7.16 | 7.16 | -0.42% | 6,002,840 |
| Feb 10, 2026 | 7.22 | 7.34 | 7.11 | 7.19 | 7.19 | -0.42% | 6,571,878 |
| Feb 9, 2026 | 7.00 | 7.24 | 7.00 | 7.22 | 7.22 | 4.03% | 9,034,877 |
| Feb 6, 2026 | 6.85 | 6.99 | 6.82 | 6.94 | 6.94 | 0.43% | 5,391,600 |
| Feb 5, 2026 | 6.96 | 6.98 | 6.86 | 6.91 | 6.91 | 0.73% | 8,122,392 |
| Feb 4, 2026 | 6.51 | 6.87 | 6.51 | 6.86 | 6.86 | 4.57% | 10,286,760 |
| Feb 3, 2026 | 6.53 | 6.56 | 6.45 | 6.56 | 6.56 | 1.86% | 5,413,402 |
| Feb 2, 2026 | 6.57 | 6.66 | 6.44 | 6.44 | 6.44 | -2.87% | 7,959,441 |
| Jan 30, 2026 | 6.51 | 6.69 | 6.48 | 6.63 | 6.63 | 0.76% | 8,889,550 |
| Jan 29, 2026 | 6.55 | 6.72 | 6.45 | 6.58 | 6.58 | 0.46% | 7,291,996 |
| Jan 28, 2026 | 6.70 | 6.76 | 6.53 | 6.55 | 6.55 | -2.09% | 8,489,065 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.57 | 6.69 | 6.69 | -4.43% | 12,501,620 |
| Jan 26, 2026 | 7.18 | 7.27 | 6.94 | 7.00 | 7.00 | -2.91% | 9,676,824 |
| Jan 23, 2026 | 7.06 | 7.35 | 7.00 | 7.21 | 7.21 | 2.12% | 12,802,380 |
| Jan 22, 2026 | 6.91 | 7.09 | 6.84 | 7.06 | 7.06 | 2.02% | 9,890,175 |
| Jan 21, 2026 | 6.76 | 6.93 | 6.61 | 6.92 | 6.92 | -0.14% | 9,006,449 |
| Jan 20, 2026 | 6.88 | 7.04 | 6.82 | 6.93 | 6.93 | 1.02% | 7,922,830 |
| Jan 19, 2026 | 6.70 | 6.86 | 6.62 | 6.86 | 6.86 | 1.93% | 7,810,048 |
| Jan 16, 2026 | 6.94 | 6.95 | 6.71 | 6.73 | 6.73 | -3.17% | 8,105,486 |
| Jan 15, 2026 | 6.94 | 7.04 | 6.81 | 6.95 | 6.95 | -0.71% | 7,494,106 |
| Jan 14, 2026 | 6.93 | 7.10 | 6.86 | 7.00 | 7.00 | 1.30% | 8,871,590 |
| Jan 13, 2026 | 7.03 | 7.05 | 6.91 | 6.91 | 6.91 | -1.57% | 6,561,777 |
| Jan 12, 2026 | 6.91 | 7.08 | 6.88 | 7.02 | 7.02 | 1.59% | 9,992,365 |
| Jan 9, 2026 | 6.93 | 6.96 | 6.80 | 6.91 | 6.91 | -0.29% | 6,850,532 |
| Jan 8, 2026 | 6.70 | 6.94 | 6.66 | 6.93 | 6.93 | 2.82% | 7,895,435 |
| Jan 7, 2026 | 6.90 | 6.94 | 6.69 | 6.74 | 6.74 | -2.18% | 7,699,555 |
| Jan 6, 2026 | 6.75 | 6.89 | 6.72 | 6.89 | 6.89 | 2.07% | 7,443,780 |
| Jan 5, 2026 | 6.87 | 6.95 | 6.67 | 6.75 | 6.75 | -0.88% | 7,586,003 |
| Dec 31, 2025 | 6.74 | 6.84 | 6.52 | 6.81 | 6.81 | 0.74% | 10,538,388 |
| Dec 30, 2025 | 6.56 | 6.82 | 6.47 | 6.76 | 6.76 | 3.05% | 11,350,700 |
| Dec 29, 2025 | 6.69 | 6.79 | 6.51 | 6.56 | 6.56 | -1.35% | 6,411,315 |
| Dec 26, 2025 | 6.70 | 6.72 | 6.61 | 6.65 | 6.65 | -0.15% | 6,311,153 |
| Dec 25, 2025 | 6.61 | 6.67 | 6.53 | 6.66 | 6.66 | 0.76% | 5,948,203 |
| Dec 24, 2025 | 6.61 | 6.72 | 6.59 | 6.61 | 6.61 | -0.45% | 8,033,957 |
| Dec 23, 2025 | 6.79 | 6.79 | 6.56 | 6.64 | 6.64 | -1.78% | 8,157,391 |
| Dec 22, 2025 | 6.71 | 6.88 | 6.71 | 6.76 | 6.76 | 1.50% | 7,598,703 |
| Dec 19, 2025 | 6.65 | 6.68 | 6.46 | 6.66 | 6.66 | -0.45% | 11,172,780 |
| Dec 18, 2025 | 6.60 | 6.83 | 6.60 | 6.69 | 6.69 | 0.75% | 7,881,327 |
| Dec 17, 2025 | 6.60 | 6.75 | 6.44 | 6.64 | 6.64 | -0.90% | 12,204,730 |
| Dec 16, 2025 | 7.03 | 7.10 | 6.39 | 6.70 | 6.70 | -5.23% | 15,335,370 |
| Dec 15, 2025 | 6.80 | 7.21 | 6.78 | 7.07 | 7.07 | 3.21% | 11,939,010 |
| Dec 12, 2025 | 6.85 | 6.96 | 6.80 | 6.85 | 6.85 | -0.87% | 7,133,200 |
| Dec 11, 2025 | 7.11 | 7.15 | 6.88 | 6.91 | 6.91 | -2.26% | 8,751,000 |
| Dec 10, 2025 | 7.23 | 7.27 | 7.01 | 7.07 | 7.07 | -2.21% | 9,154,400 |
| Dec 9, 2025 | 7.18 | 7.36 | 7.16 | 7.23 | 7.23 | 0.70% | 12,300,790 |
| Dec 8, 2025 | 7.13 | 7.25 | 6.99 | 7.18 | 7.18 | 2.72% | 15,130,790 |
| Dec 5, 2025 | 7.00 | 7.01 | 6.75 | 6.99 | 6.99 | 0.87% | 15,900,380 |
| Dec 4, 2025 | 6.88 | 7.12 | 6.24 | 6.93 | 6.93 | - | 21,648,120 |
| Dec 3, 2025 | 7.28 | 7.35 | 6.86 | 6.93 | 6.93 | -5.33% | 31,721,950 |
| Dec 2, 2025 | 7.12 | 7.42 | 7.00 | 7.32 | 7.32 | 3.39% | 30,035,720 |
| Dec 1, 2025 | 7.10 | 7.25 | 6.93 | 7.08 | 7.08 | 1.14% | 25,682,060 |
| Nov 28, 2025 | 6.90 | 7.56 | 6.86 | 7.00 | 7.00 | 1.89% | 31,154,510 |