Skip to main content
Jiangsu Wujin Stainless Steel Pipe Group CO.,LTD. (SHA:603878)
China flag China · Delayed Price · Currency is CNY
8.09
+0.09 (1.13%)
Apr 29, 2026, 3:00 PM CST

SHA:603878 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.988.197.968.04-0.50%5,162,236
Apr 28, 20268.028.127.948.008.00-0.25%10,897,480
Apr 27, 20268.068.117.858.028.020.12%11,402,050
Apr 24, 20268.138.137.828.018.01-0.25%16,869,390
Apr 23, 20268.278.508.008.038.03-6.41%26,006,410
Apr 22, 20268.558.798.458.588.58-17,630,230
Apr 21, 20268.528.608.448.588.580.70%14,204,100
Apr 20, 20268.338.598.338.528.523.15%22,645,700
Apr 17, 20268.278.338.138.268.26-0.12%27,241,850
Apr 16, 20267.518.277.518.278.279.97%23,618,820
Apr 15, 20267.647.687.507.527.52-1.44%8,135,818
Apr 14, 20267.637.667.507.637.630.79%9,217,500
Apr 13, 20267.537.607.457.577.570.13%8,034,132
Apr 10, 20267.607.727.557.567.560.53%9,646,900
Apr 9, 20267.577.597.387.527.52-1.05%9,624,890
Apr 8, 20267.437.607.377.607.604.25%9,081,390
Apr 7, 20267.197.357.187.297.291.67%9,652,000
Apr 3, 20267.437.477.167.177.17-2.85%10,232,400
Apr 2, 20267.507.647.367.387.38-2.89%11,026,234
Apr 1, 20267.667.687.507.607.602.15%9,688,932
Mar 31, 20267.607.697.427.447.44-2.75%8,870,888
Mar 30, 20267.507.667.407.657.650.53%7,262,100
Mar 27, 20267.237.667.217.617.612.28%10,063,190
Mar 26, 20267.707.747.407.447.44-3.12%10,328,300
Mar 25, 20267.557.787.527.687.681.59%13,388,720
Mar 24, 20267.477.597.297.567.563.85%14,921,780
Mar 23, 20267.727.727.207.287.28-7.38%18,750,130
Mar 20, 20268.348.347.847.867.86-4.03%14,574,170
Mar 19, 20268.448.498.158.198.19-4.55%12,891,600
Mar 18, 20268.518.598.398.588.581.18%10,629,160
Mar 17, 20268.788.968.438.488.48-3.31%14,194,680
Mar 16, 20269.029.028.588.778.77-1.90%17,783,440
Mar 13, 20269.089.268.918.948.94-2.83%18,528,100
Mar 12, 20269.249.349.129.209.20-1.18%17,273,192
Mar 11, 20269.429.629.229.319.31-2.10%26,140,700
Mar 10, 20269.459.789.309.519.512.48%28,926,530
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