SHA:518680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	10.46	10.47	10.43	10.47	10.47	0.89%	15,509,480
Apr 13, 2026	10.36	10.40	10.35	10.38	10.38	-0.48%	14,103,740
Apr 10, 2026	10.45	10.49	10.41	10.43	10.43	0.63%	22,913,940
Apr 9, 2026	10.36	10.41	10.35	10.36	10.36	-2.02%	25,305,000
Apr 8, 2026	10.59	10.62	10.50	10.58	10.58	2.83%	44,684,350
Apr 7, 2026	10.28	10.32	10.23	10.29	10.29	0.09%	31,128,750
Apr 3, 2026	10.36	10.38	10.24	10.28	10.28	0.94%	21,385,100
Apr 2, 2026	10.45	10.45	10.08	10.18	10.18	-2.82%	68,945,500
Apr 1, 2026	10.40	10.48	10.37	10.48	10.48	3.26%	42,114,980
Mar 31, 2026	10.20	10.28	10.14	10.15	10.15	0.52%	64,098,200
Mar 30, 2026	9.92	10.13	9.91	10.10	10.10	1.75%	45,022,470
Mar 27, 2026	9.78	9.96	9.78	9.92	9.92	0.33%	43,455,150
Mar 26, 2026	10.08	10.08	9.79	9.89	9.89	-1.88%	46,411,540
Mar 25, 2026	10.18	10.21	10.05	10.08	10.08	3.75%	74,930,340
Mar 24, 2026	9.64	9.72	9.52	9.71	9.71	3.87%	98,406,200
Mar 23, 2026	9.90	9.93	9.32	9.35	9.35	-9.65%	92,026,630
Mar 20, 2026	10.35	10.53	10.34	10.35	10.35	-2.28%	51,504,850
Mar 19, 2026	10.73	10.82	10.54	10.59	10.59	-4.51%	49,553,515
Mar 18, 2026	11.12	11.12	11.06	11.09	11.09	-0.30%	14,742,200
Mar 17, 2026	11.12	11.19	11.11	11.12	11.12	-0.25%	20,149,700
Mar 16, 2026	11.11	11.19	11.09	11.15	11.15	-1.27%	23,042,890
Mar 13, 2026	11.35	11.38	11.29	11.30	11.30	-1.26%	19,282,470
Mar 12, 2026	11.43	11.46	11.39	11.44	11.44	-0.36%	15,275,870
Mar 11, 2026	11.52	11.53	11.46	11.48	11.48	0.20%	21,686,170
Mar 10, 2026	11.43	11.49	11.43	11.46	11.46	0.80%	20,582,330
Mar 9, 2026	11.37	11.45	11.29	11.37	11.37	-0.04%	48,153,030
Mar 6, 2026	11.33	11.44	11.33	11.37	11.37	-0.85%	29,089,050
Mar 5, 2026	11.50	11.51	11.38	11.47	11.47	-0.13%	34,527,550
Mar 4, 2026	11.50	11.59	11.43	11.48	11.48	-2.45%	56,276,550
Mar 3, 2026	11.91	11.92	11.72	11.77	11.77	-1.33%	63,974,070
Mar 2, 2026	11.89	11.93	11.72	11.93	11.93	4.36%	49,517,106
Feb 27, 2026	11.41	11.45	11.41	11.43	11.43	0.18%	18,331,780
Feb 26, 2026	11.44	11.44	11.39	11.41	11.41	-0.35%	19,813,220
Feb 25, 2026	11.45	11.49	11.42	11.45	11.45	0.04%	32,667,300
Feb 24, 2026	11.40	11.50	11.40	11.45	11.45	3.53%	43,040,300
Feb 13, 2026	11.05	11.10	10.98	11.06	11.06	-1.35%	58,547,040
Feb 12, 2026	11.21	11.24	11.20	11.21	11.21	-0.30%	34,449,230
Feb 11, 2026	11.20	11.24	11.19	11.24	11.24	0.73%	33,434,120
Feb 10, 2026	11.19	11.22	11.14	11.16	11.16	-0.40%	37,511,240
Feb 9, 2026	11.20	11.24	11.10	11.20	11.20	3.46%	66,906,450
Feb 6, 2026	10.52	11.00	10.52	10.83	10.83	-1.52%	117,324,600
Feb 5, 2026	11.10	11.18	10.77	11.00	11.00	-3.20%	134,787,500
Feb 4, 2026	11.36	11.40	11.21	11.36	11.36	4.31%	105,983,200
Feb 3, 2026	10.90	10.93	10.57	10.89	10.89	4.99%	106,356,400
Feb 2, 2026	10.37	10.73	10.37	10.37	10.37	-10.00%	79,428,640
Jan 30, 2026	11.98	12.10	11.45	11.53	11.53	-7.43%	121,961,200
Jan 29, 2026	12.36	12.54	12.35	12.45	12.45	5.54%	99,151,270
Jan 28, 2026	11.60	11.80	11.60	11.80	11.80	3.27%	55,367,012
Jan 27, 2026	11.36	11.44	11.33	11.42	11.42	0.38%	34,110,390
Jan 26, 2026	11.40	11.45	11.32	11.38	11.38	2.52%	46,415,890