SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	47.57	48.10	47.13	47.63	-	-0.29%	19,049,468
Mar 19, 2026	48.31	48.46	47.60	47.77	47.77	-2.09%	29,391,130
Mar 18, 2026	48.98	49.18	48.28	48.79	48.79	-0.43%	20,370,170
Mar 17, 2026	49.29	50.16	48.88	49.00	49.00	-0.35%	27,087,590
Mar 16, 2026	48.98	49.32	48.45	49.17	49.17	0.33%	21,129,740
Mar 13, 2026	49.59	50.20	48.89	49.01	49.01	-1.98%	27,168,630
Mar 12, 2026	50.28	50.50	49.56	50.00	50.00	-1.36%	28,083,260
Mar 11, 2026	51.22	51.32	50.50	50.69	50.69	-1.02%	25,172,020
Mar 10, 2026	51.10	51.78	50.52	51.21	51.21	1.99%	34,346,870
Mar 9, 2026	50.00	50.67	48.68	50.21	50.21	-1.90%	44,638,700
Mar 6, 2026	51.21	51.68	50.60	51.18	51.18	-0.18%	22,214,270
Mar 5, 2026	51.54	52.00	51.00	51.27	51.27	0.23%	29,275,500
Mar 4, 2026	50.76	51.85	50.57	51.15	51.15	-0.25%	29,057,190
Mar 3, 2026	53.78	54.45	51.27	51.28	51.28	-4.70%	52,022,070
Mar 2, 2026	53.75	54.31	52.51	53.81	53.81	-1.81%	52,213,320
Feb 27, 2026	55.00	55.58	54.57	54.80	54.80	-0.81%	31,109,510
Feb 26, 2026	55.67	56.27	55.06	55.25	55.25	-1.34%	38,525,990
Feb 25, 2026	57.25	57.44	55.82	56.00	56.00	-2.13%	43,582,990
Feb 24, 2026	57.38	58.79	56.59	57.22	57.22	0.10%	47,909,880
Feb 13, 2026	57.39	58.16	57.06	57.16	57.16	-1.38%	35,635,610
Feb 12, 2026	56.53	58.30	55.50	57.96	57.96	2.22%	63,550,880
Feb 11, 2026	56.35	58.79	55.50	56.70	56.70	3.83%	118,354,000
Feb 10, 2026	53.14	55.15	52.80	54.61	54.61	2.46%	54,648,300
Feb 9, 2026	53.39	53.79	52.62	53.30	53.30	1.04%	30,780,540
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%	50,846,450
Feb 3, 2026	52.93	53.50	51.54	52.91	52.91	0.76%	41,223,870
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%	70,331,410
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%	41,268,600
Jan 21, 2026	50.90	52.87	50.45	52.45	52.45	2.84%	61,836,290
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%	61,358,920
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%	75,057,810
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