SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	49.90	50.11	48.11	48.24	48.24	-3.17%	66,039,650
Jan 12, 2026	50.06	50.86	49.50	49.82	49.82	-1.41%	57,014,050
Jan 9, 2026	49.78	50.89	49.42	50.53	50.53	1.16%	50,766,620
Jan 8, 2026	51.13	51.25	49.68	49.95	49.95	-2.86%	57,372,240
Jan 7, 2026	49.50	52.70	49.50	51.42	51.42	2.33%	75,057,818
Jan 6, 2026	50.30	50.80	49.61	50.25	50.25	-0.26%	51,936,530
Jan 5, 2026	49.50	51.18	49.39	50.38	50.38	1.78%	55,964,270
Dec 31, 2025	49.99	50.35	49.19	49.50	49.50	-0.22%	27,011,500
Dec 30, 2025	49.34	49.99	48.88	49.61	49.61	0.34%	33,458,320
Dec 29, 2025	48.90	50.35	48.73	49.44	49.44	1.06%	48,136,040
Dec 26, 2025	49.32	50.20	48.73	48.92	48.92	-0.81%	31,610,890
Dec 25, 2025	48.60	49.42	48.51	49.32	49.32	0.96%	36,581,200
Dec 24, 2025	47.64	48.98	47.01	48.85	48.85	2.43%	56,185,850
Dec 23, 2025	48.00	48.07	47.25	47.69	47.69	-0.79%	34,500,170
Dec 22, 2025	47.50	48.65	47.50	48.07	48.07	0.17%	26,291,310
Dec 19, 2025	47.93	48.24	47.55	47.99	47.99	-0.02%	24,778,990
Dec 18, 2025	47.48	49.05	47.12	48.00	48.00	0.76%	32,197,770
Dec 17, 2025	47.30	48.20	47.00	47.64	47.64	0.61%	26,411,880
Dec 16, 2025	48.96	49.10	47.30	47.35	47.35	-2.15%	40,676,461
Dec 15, 2025	49.06	49.68	48.33	48.39	48.39	-2.32%	31,084,780
Dec 12, 2025	49.51	50.50	49.30	49.54	49.54	-0.52%	40,682,890
Dec 11, 2025	49.48	51.80	49.23	49.80	49.80	1.65%	84,206,540
Dec 10, 2025	49.50	49.60	48.91	48.99	48.99	-1.74%	32,731,453
Dec 9, 2025	48.51	50.11	48.13	49.86	49.86	2.89%	68,273,390
Dec 8, 2025	49.00	49.30	48.00	48.46	48.46	-1.06%	34,019,890
Dec 5, 2025	48.20	49.12	47.85	48.98	48.98	1.60%	28,110,949
Dec 4, 2025	48.95	49.48	47.70	48.21	48.21	-1.59%	30,005,233
Dec 3, 2025	49.50	49.85	48.88	48.99	48.99	-1.05%	23,500,203
Dec 2, 2025	49.81	49.90	48.95	49.51	49.51	-0.70%	35,775,610
Dec 1, 2025	48.74	50.28	48.74	49.86	49.86	1.76%	40,368,321
Nov 28, 2025	48.75	49.45	47.88	49.00	49.00	0.55%	27,841,360
Nov 27, 2025	48.98	50.28	48.65	48.73	48.73	-0.59%	34,031,000
Nov 26, 2025	49.20	49.40	48.50	49.02	49.02	0.22%	23,645,820
Nov 25, 2025	49.00	49.79	48.61	48.91	48.91	0.04%	28,267,551
Nov 24, 2025	48.34	49.85	47.37	48.89	48.89	1.31%	33,635,930
Nov 21, 2025	48.03	49.69	47.97	48.26	48.26	-1.41%	35,744,004
Nov 20, 2025	49.53	50.10	48.70	48.95	48.95	-2.06%	27,006,820
Nov 19, 2025	49.03	51.44	49.03	49.98	49.98	1.96%	55,384,870
Nov 18, 2025	49.25	50.35	48.90	49.02	49.02	-1.21%	29,965,540
Nov 17, 2025	47.30	49.80	47.16	49.62	49.62	3.66%	55,784,440
Nov 14, 2025	48.88	49.27	47.85	47.87	47.87	-2.07%	22,350,210
Nov 13, 2025	48.45	49.20	47.90	48.88	48.88	0.25%	35,532,320
Nov 12, 2025	46.00	50.00	45.29	48.76	48.76	5.63%	79,531,200
Nov 11, 2025	47.49	48.18	46.00	46.16	46.16	-3.19%	41,373,610
Nov 10, 2025	46.99	47.93	46.86	47.68	47.68	1.55%	31,021,850
Nov 7, 2025	47.71	47.99	46.60	46.95	46.95	-2.51%	34,278,000
Nov 6, 2025	47.70	48.38	46.76	48.16	48.16	0.96%	41,480,910
Nov 5, 2025	48.00	48.36	47.05	47.70	47.70	-2.15%	35,603,120
Nov 4, 2025	50.51	50.58	48.38	48.75	48.75	-2.48%	35,915,090
Nov 3, 2025	50.93	52.38	49.60	49.99	49.99	-1.85%	38,204,800