SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	57.96	57.98	57.16	57.44	-	-0.55%	8,215,547
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
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