SHA:518680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	11.06	11.12	11.06	11.10	11.10	2.72%	24,775,130
Jan 22, 2026	10.76	10.81	10.68	10.81	10.81	-0.39%	40,812,690
Jan 21, 2026	10.89	10.94	10.79	10.85	10.85	2.94%	53,125,640
Jan 20, 2026	10.46	10.54	10.43	10.54	10.54	0.79%	20,468,940
Jan 19, 2026	10.42	10.46	10.41	10.45	10.45	1.51%	20,097,060
Jan 16, 2026	10.31	10.32	10.27	10.30	10.30	-0.12%	20,696,420
Jan 15, 2026	10.30	10.33	10.26	10.31	10.31	-0.51%	28,994,640
Jan 14, 2026	10.31	10.37	10.31	10.36	10.36	1.31%	38,369,500
Jan 13, 2026	10.22	10.27	10.21	10.23	10.23	0.17%	20,697,470
Jan 12, 2026	10.22	10.23	10.17	10.21	10.21	1.91%	16,034,000
Jan 9, 2026	9.96	10.02	9.96	10.02	10.02	0.81%	15,293,480
Jan 8, 2026	9.98	9.99	9.90	9.94	9.94	-0.08%	32,665,300
Jan 7, 2026	10.01	10.03	9.94	9.95	9.95	-0.60%	28,291,400
Jan 6, 2026	9.96	10.04	9.95	10.01	10.01	0.94%	27,584,410
Jan 5, 2026	9.84	9.92	9.84	9.92	9.92	2.04%	39,803,780
Dec 31, 2025	9.78	9.81	9.60	9.72	9.72	-0.72%	49,589,480
Dec 30, 2025	9.70	9.82	9.69	9.79	9.79	-2.07%	30,122,000
Dec 29, 2025	10.07	10.10	9.98	9.99	9.99	-0.86%	33,119,600
Dec 26, 2025	10.13	10.13	10.05	10.08	10.08	0.84%	24,442,290
Dec 25, 2025	10.00	10.01	9.97	10.00	10.00	-0.76%	15,240,690
Dec 24, 2025	10.16	10.16	10.04	10.07	10.07	0.06%	27,162,340