Skip to main content
Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China flag China · Delayed Price · Currency is CNY
9.51
+0.23 (2.48%)
Mar 10, 2026, 3:00 PM CST

SHA:603878 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.409.439.099.289.28-1.59%24,795,300
Mar 6, 20269.199.709.109.439.432.61%35,903,460
Mar 5, 20269.159.349.099.199.191.55%16,916,300
Mar 4, 20268.879.208.789.059.051.57%15,902,987
Mar 3, 20269.279.388.808.918.91-4.30%24,226,395
Mar 2, 20269.539.549.089.319.31-3.52%31,709,440
Feb 27, 20269.089.759.069.659.655.81%34,434,800
Feb 26, 20269.199.208.989.129.12-0.98%18,406,970
Feb 25, 20268.909.358.819.219.213.72%31,804,080
Feb 24, 20268.479.038.478.888.884.72%26,160,330
Feb 13, 20268.658.688.458.488.48-2.53%13,376,045
Feb 12, 20268.558.748.408.708.701.28%15,988,210
Feb 11, 20268.548.788.548.598.590.82%15,969,020
Feb 10, 20268.848.868.418.528.52-3.62%25,530,590
Feb 9, 20269.009.608.848.848.84-1.45%34,953,740
Feb 6, 20268.859.078.838.978.970.56%15,829,460
Feb 5, 20269.229.238.898.928.92-2.19%18,710,400
Feb 4, 20269.279.379.049.129.12-1.94%22,257,000
Feb 3, 20269.029.488.939.309.304.14%37,277,180
Feb 2, 20268.789.438.518.938.931.36%46,938,920
Jan 30, 20268.908.958.528.818.81-1.56%33,328,750
Jan 29, 20269.359.468.938.958.95-4.07%42,557,600
Jan 28, 20269.409.669.269.339.33-3.01%39,780,858
Jan 27, 20269.309.789.289.629.623.44%50,316,859
Jan 26, 20269.209.589.089.309.303.56%68,708,030
Jan 23, 20268.168.988.168.988.9810.05%52,550,710
Jan 22, 20267.978.227.948.168.162.51%21,748,179
Jan 21, 20267.938.017.877.967.96-0.13%12,673,834
Jan 20, 20268.138.157.887.977.97-1.60%15,494,130
Jan 19, 20268.068.178.028.108.100.25%13,283,320
Jan 16, 20268.058.158.018.088.080.12%12,785,120
Jan 15, 20268.188.238.028.078.07-1.34%16,438,340
Jan 14, 20268.218.408.108.188.18-0.97%23,593,420
Jan 13, 20268.858.858.238.268.26-5.92%38,514,610
Jan 12, 20268.859.298.768.788.78-0.79%42,309,130
Jan 9, 20268.809.078.548.858.851.14%54,188,954
Jan 8, 20267.938.757.818.758.7510.06%50,236,470
Jan 7, 20268.008.197.807.957.95-0.87%41,852,660
Jan 6, 20268.078.317.868.028.02-3.72%45,314,020
Jan 5, 20269.149.248.338.338.33-10.04%42,651,560
Dec 31, 20259.319.389.139.269.26-13,541,570
Dec 30, 202510.1210.169.239.269.26-8.86%33,966,100
Dec 29, 20259.9410.609.9410.1610.162.21%27,957,030
Dec 26, 20259.8610.139.869.949.940.81%10,155,470
Dec 25, 20259.959.959.739.869.86-0.90%7,357,384
Dec 24, 20259.729.989.659.959.952.16%8,419,716
Dec 23, 20259.889.989.709.749.74-1.81%11,214,522
Dec 22, 202510.1510.309.869.929.92-2.17%14,065,480
Dec 19, 20259.6510.189.6510.1410.145.52%16,315,280
Dec 18, 20259.749.929.589.619.61-2.93%11,820,700
Dec 17, 20259.309.989.269.909.906.00%18,476,786
Dec 16, 20259.809.809.329.349.34-5.18%17,582,160
Dec 15, 20259.9010.109.659.859.85-0.30%19,311,240
Dec 12, 202510.3610.369.739.889.88-3.42%38,424,740
Dec 11, 202510.5810.6810.1810.2310.23-4.03%37,454,750
Dec 10, 202510.7511.0010.6510.6610.66-1.48%16,566,170
Dec 9, 202510.7810.9710.6610.8210.820.28%17,532,500
Dec 8, 202510.9511.2210.6710.7910.79-1.55%26,361,820
Dec 5, 202510.9311.1310.7410.9610.961.01%22,573,680
Dec 4, 202510.7710.9710.6810.8510.850.56%17,352,190
Dec 3, 202510.7010.9910.6110.7910.791.79%23,029,410
Dec 2, 202511.0311.0410.5010.6010.60-4.25%29,115,798
Dec 1, 202510.6011.1310.5411.0711.075.03%52,482,900
Nov 28, 20259.5910.549.5210.5410.5410.02%24,320,536
Nov 27, 20259.649.709.529.589.58-7,213,288
Nov 26, 20259.509.789.429.589.581.48%11,594,819
Nov 25, 20259.579.579.409.449.440.11%8,445,974
Nov 24, 20259.299.509.129.439.431.51%13,741,130
Nov 21, 20259.609.809.269.299.29-3.73%16,329,850
Nov 20, 20259.7010.069.509.659.650.73%19,559,120
Nov 19, 20259.829.939.529.589.58-3.04%14,174,180
Nov 18, 202510.0410.099.769.889.88-2.18%18,197,020
Nov 17, 202510.1910.259.8310.1010.10-1.85%26,574,920
Nov 14, 202510.2010.7710.0510.2910.291.38%37,832,150
Nov 13, 202510.2210.3210.0910.1510.15-1.07%19,181,640
Nov 12, 202510.2110.3710.0310.2610.260.79%20,958,470
Nov 11, 202510.0210.3110.0210.1810.181.09%14,689,450
Nov 10, 202510.1010.169.9010.0710.07-0.20%15,734,210
Nov 7, 202510.1810.2210.0010.0910.09-1.08%13,391,300
Nov 6, 202510.2310.2310.0410.2010.20-0.39%12,945,810
Nov 5, 202510.1510.3210.0010.2410.240.39%15,143,190
Nov 4, 202510.1510.2510.0310.2010.200.59%16,176,870
Nov 3, 202510.4110.8410.0310.1410.14-3.61%22,457,120
Oct 31, 202510.4310.6210.3110.5210.521.25%22,497,980
Oct 30, 202510.3010.7210.1810.3910.390.48%26,217,510
Oct 29, 202510.6010.609.9010.3410.34-2.45%33,263,810
Oct 28, 202511.1011.1310.4910.6010.60-4.85%35,677,640
Oct 27, 202511.2111.5811.0711.1411.14-0.54%23,644,990
Oct 24, 202511.3111.4010.9011.2011.20-0.88%27,857,760
Oct 23, 202511.4611.5911.0311.3011.30-0.09%37,028,080
Oct 22, 202511.6111.7811.2311.3111.311.16%52,977,220
Oct 21, 202510.1711.189.8911.1811.1810.04%39,462,900
Oct 20, 202510.1610.6410.0010.1610.16-0.10%47,811,770
Oct 17, 202510.6410.9810.0210.1710.17-8.54%69,904,750
Oct 16, 202512.2012.3811.1211.1211.12-10.03%72,956,290
Oct 15, 202511.5012.4910.7012.3612.367.85%77,573,990
Oct 14, 202511.4112.6111.1511.4611.46-86,278,350
Oct 13, 202510.0111.5510.0111.4611.466.01%69,663,520
Oct 10, 20259.7810.819.4210.8110.819.97%59,401,690
Oct 9, 202510.2410.359.749.839.83-3.34%58,493,590