SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	49.50	49.85	48.88	48.99	48.99	-1.05%	23,500,203
Dec 2, 2025	49.81	49.90	48.95	49.51	49.51	-0.70%	35,775,610
Dec 1, 2025	48.74	50.28	48.74	49.86	49.86	1.76%	40,368,321
Nov 28, 2025	48.75	49.45	47.88	49.00	49.00	0.55%	27,841,360
Nov 27, 2025	48.98	50.28	48.65	48.73	48.73	-0.59%	34,031,000
Nov 26, 2025	49.20	49.40	48.50	49.02	49.02	0.22%	23,645,820
Nov 25, 2025	49.00	49.79	48.61	48.91	48.91	0.04%	28,267,551
Nov 24, 2025	48.34	49.85	47.37	48.89	48.89	1.31%	33,635,930
Nov 21, 2025	48.03	49.69	47.97	48.26	48.26	-1.41%	35,744,004
Nov 20, 2025	49.53	50.10	48.70	48.95	48.95	-2.06%	27,006,820
Nov 19, 2025	49.03	51.44	49.03	49.98	49.98	1.96%	55,384,870
Nov 18, 2025	49.25	50.35	48.90	49.02	49.02	-1.21%	29,965,540
Nov 17, 2025	47.30	49.80	47.16	49.62	49.62	3.66%	55,784,440
Nov 14, 2025	48.88	49.27	47.85	47.87	47.87	-2.07%	22,350,210
Nov 13, 2025	48.45	49.20	47.90	48.88	48.88	0.25%	35,532,320
Nov 12, 2025	46.00	50.00	45.29	48.76	48.76	5.63%	79,531,200
Nov 11, 2025	47.49	48.18	46.00	46.16	46.16	-3.19%	41,373,610
Nov 10, 2025	46.99	47.93	46.86	47.68	47.68	1.55%	31,021,850
Nov 7, 2025	47.71	47.99	46.60	46.95	46.95	-2.51%	34,278,000
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%	35,603,120
Nov 4, 2025	50.51	50.58	48.38	48.75	48.75	-2.48%	35,915,090
Nov 3, 2025	50.93	52.38	49.60	49.99	49.99	-1.85%	38,204,800
Oct 31, 2025	50.66	51.93	50.05	50.93	50.93	-0.60%	36,854,240
Oct 30, 2025	51.80	52.00	50.43	51.24	51.24	-1.40%	47,617,500
Oct 29, 2025	51.30	52.20	51.30	51.97	51.97	0.43%	26,926,780
Oct 28, 2025	52.28	52.62	51.28	51.75	51.75	-1.97%	40,666,490
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%	29,487,360
Oct 23, 2025	49.04	50.19	48.50	50.12	50.12	2.20%	38,238,900
Oct 22, 2025	49.00	50.38	48.83	49.04	49.04	-0.69%	30,024,000
Oct 21, 2025	48.35	49.68	48.35	49.38	49.38	2.36%	34,090,730
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%	47,930,430
Oct 16, 2025	51.27	51.83	50.40	50.58	50.58	-1.21%	29,079,240
Oct 15, 2025	49.90	51.58	49.20	51.20	51.20	3.04%	36,262,840
Oct 14, 2025	50.50	51.50	49.69	49.69	49.69	-1.39%	43,167,960
Oct 13, 2025	49.01	50.80	49.01	50.39	50.39	-2.89%	53,430,130
Oct 10, 2025	52.60	53.64	51.71	51.89	51.89	-1.27%	45,781,040
Oct 9, 2025	54.00	54.08	51.74	52.56	52.56	-2.49%	66,802,260
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%	57,757,370
Sep 26, 2025	52.80	54.40	51.51	51.63	51.63	-2.27%	75,944,710
Sep 25, 2025	51.29	53.00	50.93	52.83	52.83	3.06%	74,213,010
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%	116,377,800
Sep 22, 2025	54.10	54.26	51.70	52.31	52.31	-2.77%	90,851,740
Sep 19, 2025	54.88	55.05	53.25	53.80	53.80	-2.54%	75,028,130
Sep 18, 2025	57.96	58.40	54.32	55.20	55.20	-4.43%	117,355,500
Sep 17, 2025	56.40	58.68	56.04	57.76	57.76	2.09%	71,889,340