SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	46.00	50.00	45.29	48.76	48.76	5.63%	79,531,205
Nov 11, 2025	47.49	48.18	46.00	46.16	46.16	-3.19%	41,373,616
Nov 10, 2025	46.99	47.93	46.86	47.68	47.68	1.55%	31,021,859
Nov 7, 2025	47.71	47.99	46.60	46.95	46.95	-2.51%	34,278,005
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%	35,603,125
Nov 4, 2025	50.51	50.58	48.38	48.75	48.75	-2.48%	35,915,096
Nov 3, 2025	50.93	52.38	49.60	49.99	49.99	-1.85%	38,204,809
Oct 31, 2025	50.66	51.93	50.05	50.93	50.93	-0.60%	36,854,248
Oct 30, 2025	51.80	52.00	50.43	51.24	51.24	-1.40%	47,617,507
Oct 29, 2025	51.30	52.20	51.30	51.97	51.97	0.43%	26,926,787
Oct 28, 2025	52.28	52.62	51.28	51.75	51.75	-1.97%	40,666,495
Oct 27, 2025	50.51	53.00	50.51	52.79	52.79	5.01%	72,114,960
Oct 24, 2025	50.13	50.75	49.96	50.27	50.27	0.30%	29,487,365
Oct 23, 2025	49.04	50.19	48.50	50.12	50.12	2.20%	38,238,908
Oct 22, 2025	49.00	50.38	48.83	49.04	49.04	-0.69%	30,024,006
Oct 21, 2025	48.35	49.68	48.35	49.38	49.38	2.36%	34,090,733
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