SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2025	50.99	51.05	47.74	48.65	48.65	-4.33%	104,056,554
Aug 1, 2025	49.71	51.69	49.71	50.85	50.85	2.73%	68,325,665
Jul 31, 2025	49.89	50.60	48.89	49.50	49.50	-0.78%	67,793,864
Jul 30, 2025	51.00	51.60	49.24	49.89	49.89	-2.35%	70,629,422
Jul 29, 2025	51.43	51.75	50.45	51.09	51.09	0.16%	66,546,122
Jul 28, 2025	50.30	51.40	49.86	51.01	51.01	2.04%	77,198,662
Jul 25, 2025	46.63	51.18	46.63	49.99	49.99	6.70%	114,121,633
Jul 24, 2025	45.02	47.30	45.01	46.85	46.85	3.54%	80,023,434
Jul 23, 2025	44.78	46.28	44.32	45.25	45.25	0.87%	59,591,836
Jul 22, 2025	45.00	45.45	44.19	44.86	44.86	-1.32%	58,056,288
Jul 21, 2025	46.00	46.09	44.98	45.46	45.46	-0.63%	66,400,956
Jul 18, 2025	45.00	46.40	44.80	45.75	45.75	0.57%	107,474,054
Jul 17, 2025	41.25	45.49	40.88	45.49	45.49	10.01%	152,543,032
Jul 16, 2025	40.02	41.74	39.80	41.35	41.35	3.38%	69,059,763
Jul 15, 2025	38.90	40.18	38.88	40.00	40.00	1.96%	52,399,223
Jul 14, 2025	38.98	39.66	38.88	39.23	39.23	0.67%	36,516,111
Jul 11, 2025	39.88	40.01	38.83	38.97	38.97	-2.48%	63,279,989
Jul 10, 2025	40.28	40.61	39.93	39.96	39.96	-1.14%	36,706,918
Jul 9, 2025	41.73	41.73	40.22	40.42	40.42	-3.23%	62,718,144
Jul 8, 2025	41.49	42.15	41.01	41.77	41.77	1.21%	64,522,384
Jul 7, 2025	39.58	41.95	39.40	41.27	41.27	3.95%	82,254,593
Jul 4, 2025	40.40	40.60	39.63	39.70	39.70	-1.83%	44,250,920
Jul 3, 2025	40.21	40.65	40.21	40.44	40.44	0.22%	29,284,527
Jul 2, 2025	40.85	41.56	40.33	40.35	40.35	-1.22%	51,413,900
Jul 1, 2025	41.50	42.35	40.58	40.85	40.85	1.90%	94,954,603
Jun 30, 2025	39.55	40.39	39.55	40.09	40.09	0.35%	34,490,801
Jun 27, 2025	40.59	40.90	39.50	39.95	39.95	-2.49%	54,730,923
Jun 26, 2025	41.80	41.82	40.12	40.97	40.97	-1.96%	82,577,170
Jun 25, 2025	40.99	42.30	40.83	41.79	41.79	1.90%	63,124,901
Jun 24, 2025	42.09	42.11	40.79	41.01	41.01	-1.32%	73,083,706
Jun 23, 2025	40.80	41.73	40.50	41.56	41.56	0.51%	45,509,690
Jun 20, 2025	41.65	42.00	40.99	41.35	41.35	-0.67%	38,441,213
Jun 19, 2025	42.46	42.78	41.54	41.63	41.63	-1.93%	49,251,784
Jun 18, 2025	42.90	42.99	41.43	42.45	42.45	0.57%	77,807,858