SHA:518660 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.99	10.04	9.93	10.04	10.04	3.26%	51,852,800
Mar 31, 2026	9.78	9.85	9.71	9.72	9.72	0.51%	73,348,490
Mar 30, 2026	9.51	9.71	9.48	9.67	9.67	1.74%	54,761,600
Mar 27, 2026	9.38	9.54	9.37	9.51	9.51	0.37%	55,330,710
Mar 26, 2026	9.65	9.65	9.38	9.47	9.47	-1.91%	66,276,100
Mar 25, 2026	9.71	9.78	9.62	9.65	9.65	3.65%	73,185,710
Mar 24, 2026	9.18	9.32	9.12	9.31	9.31	4.10%	154,086,800
Mar 23, 2026	9.46	9.51	8.92	8.95	8.95	-9.72%	126,692,500
Mar 20, 2026	9.91	10.09	9.90	9.91	9.91	-2.25%	75,134,310
Mar 19, 2026	10.33	10.37	10.09	10.14	10.14	-4.57%	54,527,400
Mar 18, 2026	10.65	10.65	10.59	10.62	10.62	-0.26%	16,663,100
Mar 17, 2026	10.67	10.72	10.64	10.65	10.65	-0.25%	16,922,800
Mar 16, 2026	10.63	10.72	10.62	10.68	10.68	-1.27%	22,952,600
Mar 13, 2026	10.86	10.91	10.81	10.82	10.82	-1.26%	19,547,300
Mar 12, 2026	10.95	10.97	10.90	10.95	10.95	-0.35%	18,099,900
Mar 11, 2026	11.05	11.05	10.98	10.99	10.99	0.19%	23,422,100
Mar 10, 2026	10.96	11.01	10.96	10.97	10.97	0.79%	28,505,800
Mar 9, 2026	10.87	10.97	10.81	10.89	10.89	-0.02%	50,446,900
Mar 6, 2026	10.86	10.96	10.85	10.89	10.89	-0.84%	29,905,400
Mar 5, 2026	11.00	11.03	10.91	10.98	10.98	-0.13%	37,448,760
Mar 4, 2026	11.03	11.11	10.95	10.99	10.99	-2.48%	49,617,720
Mar 3, 2026	11.42	11.42	11.22	11.27	11.27	-1.33%	61,151,370
Mar 2, 2026	11.33	11.43	11.24	11.42	11.42	4.40%	44,350,100
Feb 27, 2026	10.93	10.97	10.93	10.94	10.94	0.15%	18,113,900
Feb 26, 2026	10.96	10.96	10.91	10.93	10.93	-0.39%	18,891,640
Feb 25, 2026	10.98	11.01	10.93	10.97	10.97	0.03%	32,041,450
Feb 24, 2026	10.99	11.01	10.90	10.97	10.97	3.57%	34,750,900
Feb 13, 2026	10.60	10.63	10.53	10.59	10.59	-1.39%	53,132,330
Feb 12, 2026	10.75	10.77	10.73	10.74	10.74	-0.27%	35,019,200
Feb 11, 2026	10.73	10.77	10.72	10.77	10.77	0.77%	38,795,800
Feb 10, 2026	10.72	10.75	10.67	10.69	10.69	-0.42%	32,396,390
Feb 9, 2026	10.73	10.76	10.63	10.73	10.73	3.42%	55,571,100
Feb 6, 2026	10.07	10.53	10.07	10.38	10.38	-1.49%	89,108,600
Feb 5, 2026	10.63	10.71	10.31	10.53	10.53	-3.14%	101,347,300
Feb 4, 2026	10.81	10.91	10.73	10.87	10.87	4.25%	75,891,220
Feb 3, 2026	10.34	10.47	10.12	10.43	10.43	5.16%	165,815,300
Feb 2, 2026	9.92	10.26	9.92	9.92	9.92	-10.00%	97,058,850
Jan 30, 2026	11.46	11.55	10.93	11.02	11.02	-7.57%	176,018,001
Jan 29, 2026	11.89	11.99	11.82	11.92	11.92	5.54%	83,537,030
Jan 28, 2026	11.11	11.30	11.11	11.30	11.30	3.24%	46,168,000
Jan 27, 2026	10.89	10.96	10.86	10.94	10.94	0.16%	33,394,700
Jan 26, 2026	11.00	11.00	10.86	10.93	10.93	2.71%	54,882,800
Jan 23, 2026	10.60	10.65	10.59	10.64	10.64	2.79%	38,298,300
Jan 22, 2026	10.31	10.35	10.23	10.35	10.35	-0.37%	52,432,010
Jan 21, 2026	10.38	10.48	10.31	10.39	10.39	2.87%	56,510,450
Jan 20, 2026	10.02	10.11	9.99	10.10	10.10	0.78%	33,046,200
Jan 19, 2026	9.99	10.02	9.97	10.02	10.02	1.55%	29,583,800
Jan 16, 2026	9.87	9.88	9.84	9.87	9.87	-0.10%	33,257,600
Jan 15, 2026	9.90	9.90	9.82	9.88	9.88	-0.52%	28,137,100
Jan 14, 2026	9.87	9.93	9.87	9.93	9.93	1.37%	25,992,160