SHA:518600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	10.32	10.33	10.21	10.24	10.24	0.94%	30,015,820
Apr 2, 2026	10.43	10.43	10.05	10.15	10.15	-2.81%	105,975,700
Apr 1, 2026	10.36	10.44	10.32	10.44	10.44	3.24%	55,458,392
Mar 31, 2026	10.16	10.25	10.10	10.11	10.11	0.51%	85,139,900
Mar 30, 2026	9.89	10.10	9.87	10.06	10.06	1.72%	61,020,340
Mar 27, 2026	9.76	9.93	9.76	9.89	9.89	0.34%	60,572,900
Mar 26, 2026	10.04	10.04	9.76	9.86	9.86	-1.84%	59,599,670
Mar 25, 2026	10.08	10.18	10.01	10.04	10.04	3.65%	74,213,520
Mar 24, 2026	9.56	9.69	9.49	9.69	9.69	3.97%	137,318,700
Mar 23, 2026	9.93	9.93	9.28	9.32	9.32	-9.67%	119,689,139
Mar 20, 2026	10.32	10.49	10.30	10.31	10.31	-2.28%	68,513,080
Mar 19, 2026	10.72	10.80	10.50	10.56	10.56	-4.51%	57,901,180
Mar 18, 2026	11.09	11.09	11.02	11.05	11.05	-0.30%	21,684,740
Mar 17, 2026	11.11	11.15	11.08	11.09	11.09	-0.27%	23,253,470
Mar 16, 2026	11.07	11.15	11.05	11.12	11.12	-1.24%	30,841,460
Mar 13, 2026	11.33	11.34	11.25	11.26	11.26	-1.25%	26,973,600
Mar 12, 2026	11.40	11.42	11.35	11.40	11.40	-0.33%	21,106,120
Mar 11, 2026	11.49	11.50	11.42	11.44	11.44	0.16%	24,219,060
Mar 10, 2026	11.40	11.46	11.40	11.42	11.42	0.84%	30,955,010
Mar 9, 2026	11.32	11.41	11.25	11.32	11.32	-0.08%	67,672,820
Mar 6, 2026	11.29	11.41	11.29	11.33	11.33	-0.83%	59,756,200
Mar 5, 2026	11.45	11.48	11.34	11.43	11.43	-0.12%	47,945,390
Mar 4, 2026	11.49	11.55	11.40	11.44	11.44	-2.51%	70,469,980
Mar 3, 2026	11.87	11.88	11.68	11.74	11.74	-1.28%	83,513,200
Mar 2, 2026	11.95	11.95	11.70	11.89	11.89	4.34%	67,550,650
Feb 27, 2026	11.38	11.41	11.37	11.39	11.39	0.18%	24,546,910
Feb 26, 2026	11.41	11.41	11.35	11.37	11.37	-0.39%	28,810,700
Feb 25, 2026	11.43	11.46	11.38	11.42	11.42	0.03%	44,796,880
Feb 24, 2026	11.36	11.46	11.35	11.42	11.42	3.61%	50,614,600
Feb 13, 2026	11.05	11.06	10.95	11.02	11.02	-1.38%	53,463,850
Feb 12, 2026	11.19	11.21	11.17	11.17	11.17	-0.33%	40,467,980
Feb 11, 2026	11.16	11.21	11.15	11.21	11.21	0.74%	33,358,618
Feb 10, 2026	11.17	11.19	11.11	11.13	11.13	-0.43%	42,362,770
Feb 9, 2026	11.15	11.21	11.07	11.17	11.17	3.49%	71,991,130
Feb 6, 2026	10.48	10.97	10.48	10.80	10.80	-1.55%	131,738,300
Feb 5, 2026	11.12	11.15	10.72	10.97	10.97	-3.16%	124,303,000
Feb 4, 2026	11.49	11.49	11.19	11.33	11.33	4.32%	86,157,800
Feb 3, 2026	10.71	10.91	10.55	10.86	10.86	4.67%	98,946,070
Feb 2, 2026	10.37	10.68	10.37	10.37	10.37	-10.00%	75,597,390
Jan 30, 2026	11.89	12.07	11.41	11.52	11.52	-7.18%	122,868,300
Jan 29, 2026	12.32	12.54	12.32	12.42	12.42	5.55%	111,870,500
Jan 28, 2026	11.60	11.85	11.58	11.76	11.76	3.25%	73,998,520
Jan 27, 2026	11.36	11.41	11.31	11.39	11.39	0.01%	52,350,930
Jan 26, 2026	11.34	11.48	11.29	11.39	11.39	2.90%	40,384,830
Jan 23, 2026	11.04	11.09	11.01	11.07	11.07	2.77%	40,184,950
Jan 22, 2026	10.72	10.78	10.66	10.77	10.77	-0.43%	25,561,370
Jan 21, 2026	10.89	10.91	10.77	10.82	10.82	2.94%	45,604,210
Jan 20, 2026	10.44	10.52	10.41	10.51	10.51	0.82%	19,435,000
Jan 19, 2026	10.41	10.43	10.38	10.42	10.42	1.51%	11,040,710
Jan 16, 2026	10.28	10.29	10.24	10.27	10.27	-0.10%	13,528,030