SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.50	37.51	35.78	36.53	36.53	-5.39%	18,055,530
Mar 6, 2026	38.12	39.11	37.61	38.61	38.61	0.49%	9,672,272
Mar 5, 2026	39.30	39.45	37.95	38.42	38.42	-0.34%	12,483,220
Mar 4, 2026	38.31	39.78	38.25	38.55	38.55	-0.72%	16,382,300
Mar 3, 2026	43.00	43.10	38.78	38.83	38.83	-9.72%	25,479,480
Mar 2, 2026	43.58	44.00	42.50	43.01	43.01	-0.67%	20,162,900
Feb 27, 2026	43.00	43.48	42.30	43.30	43.30	-0.46%	19,622,980
Feb 26, 2026	40.41	44.20	39.91	43.50	43.50	7.27%	32,522,050
Feb 25, 2026	40.59	41.06	40.28	40.55	40.55	0.20%	15,099,110
Feb 24, 2026	40.55	41.15	40.05	40.47	40.47	3.72%	17,362,030
Feb 13, 2026	39.59	39.86	38.95	39.02	39.02	-1.98%	8,692,669
Feb 12, 2026	39.03	40.15	38.70	39.81	39.81	2.00%	12,143,443
Feb 11, 2026	39.21	40.02	38.91	39.03	39.03	-0.94%	9,774,160
Feb 10, 2026	39.90	40.00	39.01	39.40	39.40	-1.65%	9,335,561
Feb 9, 2026	38.71	40.60	38.50	40.06	40.06	5.48%	20,898,360
Feb 6, 2026	37.98	38.90	37.72	37.98	37.98	-0.45%	11,356,050
Feb 5, 2026	38.41	38.93	37.42	38.15	38.15	-1.52%	15,021,770
Feb 4, 2026	40.30	40.66	38.50	38.74	38.74	-4.30%	17,785,870
Feb 3, 2026	39.35	40.67	39.10	40.48	40.48	3.72%	15,584,510
Feb 2, 2026	38.98	39.93	38.93	39.03	39.03	-0.43%	13,834,310
Jan 30, 2026	38.61	39.70	37.60	39.20	39.20	0.69%	21,180,420
Jan 29, 2026	41.64	41.71	38.93	38.93	38.93	-10.01%	39,321,300
Jan 28, 2026	42.80	43.53	41.73	43.26	43.26	1.41%	27,339,060
Jan 27, 2026	40.97	43.34	40.01	42.66	42.66	3.19%	25,895,253
Jan 26, 2026	43.05	43.53	40.66	41.34	41.34	-1.85%	25,767,416
Jan 23, 2026	40.10	42.75	39.75	42.12	42.12	5.96%	34,544,680
Jan 22, 2026	39.67	40.50	39.27	39.75	39.75	0.28%	15,918,180
Jan 21, 2026	38.18	40.10	38.16	39.64	39.64	2.83%	20,034,970
Jan 20, 2026	39.78	40.17	37.85	38.55	38.55	-3.12%	20,164,760
Jan 19, 2026	39.37	40.88	39.03	39.79	39.79	0.66%	18,504,510
Jan 16, 2026	39.00	40.78	38.30	39.53	39.53	1.75%	21,879,950
Jan 15, 2026	39.30	39.66	38.18	38.85	38.85	-2.34%	21,311,540
Jan 14, 2026	39.52	41.12	38.73	39.78	39.78	0.66%	33,925,304
Jan 13, 2026	42.08	42.10	38.91	39.52	39.52	-6.57%	39,614,555
Jan 12, 2026	39.41	42.50	39.39	42.30	42.30	7.33%	46,784,660
Jan 9, 2026	38.00	40.81	37.87	39.41	39.41	6.23%	52,224,070
Jan 8, 2026	35.85	37.34	35.73	37.10	37.10	2.83%	27,005,330
Jan 7, 2026	36.50	36.50	35.78	36.08	36.08	-0.82%	16,498,272
Jan 6, 2026	35.94	36.58	35.70	36.38	36.38	1.28%	22,717,044
Jan 5, 2026	35.50	36.23	35.20	35.92	35.92	1.70%	22,649,370
Dec 31, 2025	35.05	35.77	34.98	35.32	35.32	0.17%	15,685,720
Dec 30, 2025	36.15	36.15	35.22	35.26	35.26	-3.05%	20,928,000
Dec 29, 2025	36.88	37.05	36.04	36.37	36.37	-0.55%	22,617,110
Dec 26, 2025	36.26	36.80	35.86	36.57	36.57	0.33%	30,408,950
Dec 25, 2025	36.45	37.50	36.11	36.45	36.45	0.86%	49,401,660
Dec 24, 2025	32.69	36.14	32.63	36.14	36.14	10.02%	44,812,880
Dec 23, 2025	32.99	33.23	32.64	32.85	32.85	-0.64%	9,494,244
Dec 22, 2025	33.20	33.56	32.57	33.06	33.06	0.73%	15,238,770
Dec 19, 2025	31.49	32.84	31.41	32.82	32.82	4.59%	16,982,580
Dec 18, 2025	31.49	31.94	31.30	31.38	31.38	-0.35%	7,325,900
Dec 17, 2025	31.32	31.50	30.61	31.49	31.49	0.48%	8,151,497
Dec 16, 2025	32.20	32.43	31.25	31.34	31.34	-3.36%	10,030,190
Dec 15, 2025	32.46	32.95	32.42	32.43	32.43	-1.04%	8,089,473
Dec 12, 2025	32.18	33.10	32.12	32.77	32.77	1.27%	13,649,830
Dec 11, 2025	32.76	33.03	32.36	32.36	32.36	-1.22%	10,820,810
Dec 10, 2025	33.00	33.18	32.26	32.76	32.76	0.12%	13,986,630
Dec 9, 2025	31.90	33.33	31.90	32.72	32.72	2.60%	19,596,120
Dec 8, 2025	32.30	32.63	31.87	31.89	31.89	0.69%	16,906,860
Dec 5, 2025	30.93	31.76	30.73	31.67	31.67	2.72%	12,093,050
Dec 4, 2025	30.37	30.99	30.28	30.83	30.83	1.12%	6,160,658
Dec 3, 2025	30.72	30.86	30.11	30.49	30.49	-0.72%	6,418,440
Dec 2, 2025	31.04	31.15	30.60	30.71	30.71	-0.87%	5,982,829
Dec 1, 2025	31.30	31.36	30.89	30.98	30.98	-0.39%	7,229,646
Nov 28, 2025	30.60	31.16	30.44	31.10	31.10	1.73%	6,460,917
Nov 27, 2025	30.81	30.95	30.55	30.57	30.57	-0.78%	3,852,947
Nov 26, 2025	31.26	31.34	30.70	30.81	30.81	-1.66%	6,159,817
Nov 25, 2025	31.60	31.74	30.92	31.33	31.33	0.06%	10,477,242
Nov 24, 2025	30.40	31.35	30.40	31.31	31.31	3.06%	7,020,886
Nov 21, 2025	30.40	30.73	29.98	30.38	30.38	-1.11%	7,165,870
Nov 20, 2025	31.68	31.78	30.66	30.72	30.72	-2.69%	7,602,378
Nov 19, 2025	31.64	31.96	31.40	31.57	31.57	-0.82%	4,556,113
Nov 18, 2025	31.79	32.30	31.67	31.83	31.83	-0.13%	5,514,361
Nov 17, 2025	31.43	32.16	31.43	31.87	31.87	1.92%	9,255,551
Nov 14, 2025	31.34	31.63	31.14	31.27	31.27	-0.48%	5,934,675
Nov 13, 2025	31.45	31.76	31.32	31.42	31.42	-0.57%	7,604,903
Nov 12, 2025	33.10	33.10	31.00	31.60	31.60	-4.70%	18,210,130
Nov 11, 2025	33.70	33.75	33.08	33.16	33.16	-1.16%	7,461,326
Nov 10, 2025	33.42	33.63	33.09	33.55	33.55	0.48%	5,250,243
Nov 7, 2025	33.33	33.63	33.06	33.39	33.39	-0.24%	5,927,837
Nov 6, 2025	33.55	33.65	33.15	33.47	33.47	-0.21%	6,240,576
Nov 5, 2025	33.00	33.67	32.92	33.54	33.54	0.36%	7,866,148
Nov 4, 2025	33.85	34.47	33.21	33.42	33.42	-2.14%	11,384,860
Nov 3, 2025	35.25	35.31	33.88	34.15	34.15	-3.07%	14,565,240
Oct 31, 2025	35.28	35.40	34.53	35.23	35.23	-0.51%	14,149,580
Oct 30, 2025	37.97	37.97	35.31	35.41	35.41	-9.74%	35,677,410
Oct 29, 2025	39.30	39.60	38.89	39.23	39.23	0.05%	11,045,300
Oct 28, 2025	38.82	39.54	38.40	39.21	39.21	0.69%	14,106,840
Oct 27, 2025	37.50	39.19	37.50	38.94	38.94	4.76%	21,079,290
Oct 24, 2025	35.95	37.50	35.95	37.17	37.17	3.77%	15,402,720
Oct 23, 2025	35.67	35.90	34.67	35.82	35.82	0.48%	6,630,179
Oct 22, 2025	36.71	36.74	35.58	35.65	35.65	-3.49%	10,991,880
Oct 21, 2025	36.67	37.60	36.51	36.94	36.94	1.15%	9,550,962
Oct 20, 2025	37.07	37.69	36.26	36.52	36.52	-0.60%	10,102,960
Oct 17, 2025	39.01	39.60	36.70	36.74	36.74	-8.13%	18,427,150
Oct 16, 2025	38.56	40.75	38.49	39.99	39.99	3.71%	19,118,630
Oct 15, 2025	37.93	38.60	37.30	38.56	38.56	1.66%	7,556,225
Oct 14, 2025	39.20	39.75	37.70	37.93	37.93	-3.24%	10,921,640
Oct 13, 2025	37.50	39.37	37.30	39.20	39.20	1.32%	9,262,087
Oct 10, 2025	38.87	39.28	38.41	38.69	38.69	-1.12%	7,380,897
Oct 9, 2025	38.70	39.51	37.81	39.13	38.97	0.67%	14,085,480