SHA:603678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.35	32.78	31.75	32.35	-	-8.10%	7,760,902
Apr 28, 2026	34.65	35.76	34.08	35.20	35.20	1.79%	15,187,980
Apr 27, 2026	34.49	34.94	34.25	34.58	34.58	0.38%	7,132,117
Apr 24, 2026	34.78	35.08	34.40	34.45	34.45	-1.12%	6,717,335
Apr 23, 2026	35.80	35.83	34.55	34.84	34.84	-2.79%	9,321,439
Apr 22, 2026	35.45	36.03	35.10	35.84	35.84	1.10%	9,489,776
Apr 21, 2026	35.38	35.60	34.88	35.45	35.45	0.88%	9,005,103
Apr 20, 2026	34.83	35.47	34.51	35.14	35.14	0.92%	12,791,670
Apr 17, 2026	33.16	35.17	33.00	34.82	34.82	4.88%	17,456,840
Apr 16, 2026	33.11	33.29	32.90	33.20	33.20	0.27%	7,686,170
Apr 15, 2026	33.66	34.10	33.05	33.11	33.11	-0.45%	9,636,320
Apr 14, 2026	32.73	33.48	32.57	33.26	33.26	1.87%	9,550,347
Apr 13, 2026	32.02	32.85	31.92	32.65	32.65	0.90%	8,320,430
Apr 10, 2026	32.30	32.84	32.20	32.36	32.36	0.78%	7,318,504
Apr 9, 2026	32.55	32.55	31.93	32.11	32.11	-2.16%	10,297,200
Apr 8, 2026	31.80	32.84	31.55	32.82	32.82	5.91%	16,121,500
Apr 7, 2026	31.93	32.05	30.91	30.99	30.99	-2.85%	9,552,604
Apr 3, 2026	31.80	31.99	30.99	31.90	31.90	0.76%	7,738,409
Apr 2, 2026	33.68	33.68	31.45	31.66	31.66	-6.39%	14,505,300
Apr 1, 2026	34.88	34.98	33.50	33.82	33.82	-0.47%	9,307,384
Mar 31, 2026	34.24	34.92	33.90	33.98	33.98	-0.99%	5,783,684
Mar 30, 2026	33.50	34.49	33.50	34.32	34.32	-0.58%	4,984,446
Mar 27, 2026	34.05	34.85	33.90	34.52	34.52	-0.14%	4,959,866
Mar 26, 2026	35.12	35.26	34.31	34.57	34.57	-2.23%	4,362,400
Mar 25, 2026	34.98	35.64	34.98	35.36	35.36	1.90%	5,906,024
Mar 24, 2026	34.58	34.77	33.68	34.70	34.70	2.54%	6,643,241
Mar 23, 2026	35.16	35.30	33.48	33.84	33.84	-6.00%	9,463,670
Mar 20, 2026	37.10	37.36	35.98	36.00	36.00	-2.44%	6,779,525
Mar 19, 2026	37.39	37.48	36.76	36.90	36.90	-2.59%	6,163,948
Mar 18, 2026	37.30	37.98	37.12	37.88	37.88	1.55%	7,210,855
Mar 17, 2026	37.78	37.93	37.05	37.30	37.30	-1.27%	7,271,201
Mar 16, 2026	37.21	38.06	36.50	37.78	37.78	1.56%	9,121,193
Mar 13, 2026	38.25	38.33	37.10	37.20	37.20	-3.38%	8,537,800
Mar 12, 2026	38.83	39.14	37.82	38.50	38.50	-1.31%	8,809,131
Mar 11, 2026	39.24	39.65	38.69	39.01	39.01	-0.38%	10,923,900
Mar 10, 2026	37.90	39.54	37.90	39.16	39.16	7.20%	20,182,990
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