SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	53.30	53.80	52.65	52.75	52.75	-1.59%	26,597,890
Feb 5, 2026	52.80	53.81	52.08	53.60	53.60	1.79%	40,948,310
Feb 4, 2026	53.98	53.98	50.88	52.66	52.66	-0.47%	50,846,452
Feb 3, 2026	52.93	53.50	51.54	52.91	52.91	0.76%	41,223,878
Feb 2, 2026	54.18	54.80	52.30	52.51	52.51	-4.00%	48,947,060
Jan 30, 2026	54.83	56.30	53.70	54.70	54.70	-0.56%	59,142,610
Jan 29, 2026	53.00	55.48	52.91	55.01	55.01	3.21%	78,312,190
Jan 28, 2026	52.80	53.98	52.02	53.30	53.30	0.76%	53,914,320
Jan 27, 2026	50.61	53.30	50.61	52.90	52.90	4.55%	70,331,419
Jan 26, 2026	52.00	52.00	49.80	50.60	50.60	-2.62%	54,347,220
Jan 23, 2026	51.92	53.31	51.73	51.96	51.96	0.06%	47,611,870
Jan 22, 2026	52.54	52.98	51.60	51.93	51.93	-0.99%	41,268,601
Jan 21, 2026	50.90	52.87	50.45	52.45	52.45	2.84%	61,836,297
Jan 20, 2026	51.58	52.48	50.58	51.00	51.00	-1.20%	49,896,590
Jan 19, 2026	49.65	52.50	49.65	51.62	51.62	4.77%	123,054,200
Jan 16, 2026	47.67	49.80	47.66	49.27	49.27	3.46%	77,152,920
Jan 15, 2026	47.82	48.33	47.45	47.62	47.62	-0.63%	32,366,860
Jan 14, 2026	48.10	48.50	47.33	47.92	47.92	-0.66%	61,358,929
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