SHA:518880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	9.75	9.84	9.70	9.70	9.70	0.45%	981,801,700
Mar 30, 2026	9.50	9.70	9.47	9.66	9.66	1.71%	1,046,745,000
Mar 27, 2026	9.36	9.53	9.36	9.49	9.49	0.47%	748,707,200
Mar 26, 2026	9.63	9.64	9.36	9.45	9.45	-1.98%	1,107,621,000
Mar 25, 2026	9.70	9.77	9.61	9.64	9.64	3.68%	1,178,632,000
Mar 24, 2026	9.21	9.30	9.11	9.30	9.30	4.00%	1,490,516,000
Mar 23, 2026	9.49	9.50	8.91	8.94	8.94	-9.65%	1,974,765,000
Mar 20, 2026	9.90	10.07	9.88	9.90	9.90	-2.27%	1,191,784,000
Mar 19, 2026	10.28	10.35	10.08	10.13	10.13	-4.53%	878,362,100
Mar 18, 2026	10.64	10.64	10.57	10.61	10.61	-0.29%	354,427,300
Mar 17, 2026	10.63	10.70	10.63	10.64	10.64	-0.25%	353,528,100
Mar 16, 2026	10.63	10.70	10.61	10.66	10.66	-1.28%	478,924,600
Mar 13, 2026	10.85	10.88	10.79	10.80	10.80	-1.24%	388,524,500
Mar 12, 2026	10.93	10.96	10.89	10.94	10.94	-0.33%	389,237,900
Mar 11, 2026	11.03	11.03	10.96	10.97	10.97	0.16%	475,495,700
Mar 10, 2026	10.96	10.99	10.94	10.96	10.96	0.81%	437,932,800
Mar 9, 2026	10.86	10.95	10.79	10.87	10.87	-0.05%	801,213,200
Mar 6, 2026	10.83	10.94	10.83	10.87	10.87	-0.83%	491,671,100
Mar 5, 2026	10.98	11.01	10.89	10.96	10.96	-0.15%	653,680,200
Mar 4, 2026	11.00	11.09	10.93	10.98	10.98	-2.48%	997,981,100
Mar 3, 2026	11.42	11.42	11.20	11.26	11.26	-1.38%	969,284,900
Mar 2, 2026	11.37	11.42	11.21	11.42	11.42	4.43%	1,130,097,000
Feb 27, 2026	10.92	10.95	10.91	10.93	10.93	0.18%	463,126,387
Feb 26, 2026	10.94	10.94	10.90	10.91	10.91	-0.42%	437,766,900
Feb 25, 2026	10.95	10.99	10.92	10.96	10.96	0.08%	607,477,300
Feb 24, 2026	10.92	11.00	10.90	10.95	10.95	3.55%	752,313,700
Feb 13, 2026	10.58	10.62	10.51	10.58	10.58	-1.35%	769,392,258
Feb 12, 2026	10.72	10.75	10.70	10.72	10.72	-0.35%	600,479,300
Feb 11, 2026	10.70	10.77	10.70	10.76	10.76	0.83%	681,826,700
Feb 10, 2026	10.69	10.73	10.66	10.67	10.67	-0.47%	702,600,061
Feb 9, 2026	10.72	10.75	10.61	10.72	10.72	3.50%	1,161,222,745
Feb 6, 2026	10.08	10.52	10.05	10.36	10.36	-1.58%	1,841,278,000
Feb 5, 2026	10.61	10.70	10.30	10.52	10.52	-3.17%	1,909,045,000
Feb 4, 2026	10.80	10.90	10.74	10.87	10.87	4.27%	1,424,298,936
Feb 3, 2026	10.36	10.46	10.11	10.42	10.42	5.19%	2,100,916,000
Feb 2, 2026	9.91	10.25	9.91	9.91	9.91	-10.00%	1,899,820,000
Jan 30, 2026	11.47	11.53	10.80	11.01	11.01	-7.52%	2,301,609,000
Jan 29, 2026	11.92	11.98	11.80	11.90	11.90	5.53%	1,497,107,000
Jan 28, 2026	11.11	11.29	11.11	11.28	11.28	3.16%	1,066,201,000
Jan 27, 2026	10.88	10.95	10.85	10.93	10.93	0.09%	771,107,200
Jan 26, 2026	10.89	10.96	10.85	10.92	10.92	2.89%	960,474,400
Jan 23, 2026	10.62	10.64	10.59	10.62	10.62	2.67%	729,889,400
Jan 22, 2026	10.29	10.34	10.23	10.34	10.34	-0.35%	719,685,800
Jan 21, 2026	10.37	10.50	10.32	10.38	10.38	2.93%	984,509,600
Jan 20, 2026	10.01	10.10	9.98	10.08	10.08	0.76%	533,806,700
Jan 19, 2026	9.96	10.01	9.96	10.01	10.01	1.51%	480,621,100
Jan 16, 2026	9.85	9.87	9.83	9.86	9.86	-0.10%	327,843,100
Jan 15, 2026	9.86	9.88	9.82	9.87	9.87	-0.55%	554,292,200
Jan 14, 2026	9.87	9.93	9.87	9.92	9.92	1.32%	436,952,100
Jan 13, 2026	9.79	9.83	9.77	9.79	9.79	0.16%	398,236,700