Anhui Jianghuai Automobile Group Corp.,Ltd. (SHA:600418)
China · Delayed Price · Currency is CNY 49.38
+1.14 (2.36%)
Oct 21, 2025, 3:00 PM CST
SHA:600418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 48.35 | 48.96 | 48.35 | 48.61 | - | 0.77% | 4,173,343 |
| Oct 20, 2025 | 49.02 | 49.35 | 48.00 | 48.24 | 48.24 | -0.12% | 38,303,790 |
| Oct 17, 2025 | 50.50 | 50.50 | 48.17 | 48.30 | 48.30 | -4.51% | 47,930,439 |
| Oct 16, 2025 | 51.27 | 51.83 | 50.40 | 50.58 | 50.58 | -1.21% | 29,079,244 |
| Oct 15, 2025 | 49.90 | 51.58 | 49.20 | 51.20 | 51.20 | 3.04% | 36,262,844 |
| Oct 14, 2025 | 50.50 | 51.50 | 49.69 | 49.69 | 49.69 | -1.39% | 43,167,962 |
| Oct 13, 2025 | 49.01 | 50.80 | 49.01 | 50.39 | 50.39 | -2.89% | 53,430,136 |
| Oct 10, 2025 | 52.60 | 53.64 | 51.71 | 51.89 | 51.89 | -1.27% | 45,781,047 |
| Oct 9, 2025 | 54.00 | 54.08 | 51.74 | 52.56 | 52.56 | -2.49% | 66,802,267 |
| Sep 30, 2025 | 53.20 | 54.10 | 52.70 | 53.90 | 53.90 | 1.51% | 61,375,940 |
| Sep 29, 2025 | 51.26 | 53.10 | 50.70 | 53.10 | 53.10 | 2.85% | 57,757,378 |
| Sep 26, 2025 | 52.80 | 54.40 | 51.51 | 51.63 | 51.63 | -2.27% | 75,944,718 |
| Sep 25, 2025 | 51.29 | 53.00 | 50.93 | 52.83 | 52.83 | 3.06% | 74,213,013 |
| Sep 24, 2025 | 50.10 | 51.90 | 49.31 | 51.26 | 51.26 | 2.38% | 69,379,310 |
| Sep 23, 2025 | 52.00 | 52.55 | 48.98 | 50.07 | 50.07 | -4.28% | 116,377,810 |
| Sep 22, 2025 | 54.10 | 54.26 | 51.70 | 52.31 | 52.31 | -2.77% | 90,851,745 |
| Sep 19, 2025 | 54.88 | 55.05 | 53.25 | 53.80 | 53.80 | -2.54% | 75,028,136 |
| Sep 18, 2025 | 57.96 | 58.40 | 54.32 | 55.20 | 55.20 | -4.43% | 117,355,519 |
| Sep 17, 2025 | 56.40 | 58.68 | 56.04 | 57.76 | 57.76 | 2.09% | 71,889,345 |
| Sep 16, 2025 | 57.80 | 57.80 | 55.80 | 56.58 | 56.58 | -2.68% | 86,744,892 |
| Sep 15, 2025 | 55.20 | 58.81 | 54.37 | 58.14 | 58.14 | 6.68% | 135,965,731 |
| Sep 12, 2025 | 55.08 | 56.92 | 54.37 | 54.50 | 54.50 | -1.80% | 77,506,415 |
| Sep 11, 2025 | 55.10 | 55.60 | 53.65 | 55.50 | 55.50 | 0.18% | 70,134,631 |
| Sep 10, 2025 | 54.00 | 56.88 | 54.00 | 55.40 | 55.40 | 2.04% | 83,048,461 |
| Sep 9, 2025 | 53.28 | 56.50 | 53.00 | 54.29 | 54.29 | 1.76% | 106,146,626 |
| Sep 8, 2025 | 53.63 | 54.00 | 51.10 | 53.35 | 53.35 | 1.62% | 76,807,650 |
| Sep 5, 2025 | 52.30 | 52.52 | 50.42 | 52.50 | 52.50 | 0.67% | 71,118,848 |
| Sep 4, 2025 | 52.50 | 54.29 | 51.08 | 52.15 | 52.15 | 0.42% | 91,155,421 |
| Sep 3, 2025 | 53.45 | 54.50 | 51.32 | 51.93 | 51.93 | -2.41% | 60,341,423 |
| Sep 2, 2025 | 54.36 | 54.98 | 52.82 | 53.21 | 53.21 | -1.86% | 57,422,670 |
| Sep 1, 2025 | 55.01 | 55.01 | 53.21 | 54.22 | 54.22 | -0.42% | 65,173,793 |
| Aug 29, 2025 | 51.19 | 55.40 | 50.33 | 54.45 | 54.45 | 6.37% | 113,283,247 |
| Aug 28, 2025 | 50.00 | 51.33 | 49.88 | 51.19 | 51.19 | 2.34% | 73,313,459 |
| Aug 27, 2025 | 53.00 | 54.60 | 50.01 | 50.02 | 50.02 | -6.29% | 108,525,675 |
| Aug 26, 2025 | 51.96 | 55.00 | 51.62 | 53.38 | 53.38 | 1.71% | 92,571,745 |
| Aug 25, 2025 | 52.15 | 53.20 | 51.40 | 52.48 | 52.48 | 0.54% | 114,151,338 |
| Aug 22, 2025 | 49.10 | 52.99 | 48.88 | 52.20 | 52.20 | 6.29% | 115,980,398 |
| Aug 21, 2025 | 48.76 | 49.85 | 47.90 | 49.11 | 49.11 | -1.11% | 99,160,704 |
| Aug 20, 2025 | 46.50 | 50.50 | 46.50 | 49.66 | 49.66 | 7.00% | 109,390,462 |
| Aug 19, 2025 | 46.75 | 46.98 | 46.25 | 46.41 | 46.41 | -0.73% | 75,985,677 |
| Aug 18, 2025 | 48.00 | 48.00 | 46.62 | 46.75 | 46.75 | -3.01% | 79,040,686 |
| Aug 15, 2025 | 46.30 | 49.38 | 46.20 | 48.20 | 48.20 | 3.79% | 68,679,214 |
| Aug 14, 2025 | 46.88 | 47.49 | 46.21 | 46.44 | 46.44 | -1.40% | 48,955,822 |
| Aug 13, 2025 | 46.67 | 47.58 | 46.67 | 47.10 | 47.10 | 0.21% | 40,348,345 |
| Aug 12, 2025 | 47.11 | 47.80 | 46.86 | 47.00 | 47.00 | -1.24% | 41,145,743 |
| Aug 11, 2025 | 47.10 | 47.90 | 46.50 | 47.59 | 47.59 | 0.87% | 38,700,902 |
| Aug 8, 2025 | 48.07 | 48.50 | 47.00 | 47.18 | 47.18 | -1.85% | 42,151,327 |
| Aug 7, 2025 | 47.51 | 48.64 | 47.51 | 48.07 | 48.07 | 0.35% | 49,660,281 |
| Aug 6, 2025 | 48.40 | 48.48 | 47.58 | 47.90 | 47.90 | -0.87% | 55,085,564 |
| Aug 5, 2025 | 48.39 | 49.15 | 48.02 | 48.32 | 48.32 | -0.68% | 59,576,363 |