SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	18.42	19.77	18.33	19.57	19.57	5.10%	90,775,980
Nov 4, 2026	18.06	18.65	17.86	18.62	18.62	2.76%	69,477,087
Nov 3, 2026	18.00	18.75	17.80	18.12	18.12	-0.66%	63,090,065
Nov 2, 2026	18.42	18.55	17.18	18.24	18.24	-0.87%	82,654,758
Oct 30, 2026	18.99	19.42	18.40	18.40	18.40	-4.66%	67,915,098
Oct 29, 2026	20.10	20.11	19.28	19.30	19.30	-4.41%	62,763,147
Oct 28, 2026	19.95	20.79	19.68	20.19	20.19	1.97%	85,570,899
Oct 27, 2026	19.90	20.65	19.78	19.80	19.80	-1.83%	66,348,069
Oct 26, 2026	19.31	20.71	19.02	20.17	20.17	2.39%	114,105,808
Oct 23, 2026	19.09	19.87	18.67	19.70	19.70	0.72%	97,853,461
Oct 22, 2026	20.49	20.69	19.38	19.56	19.56	-5.51%	87,998,231
Oct 21, 2026	21.54	21.60	20.66	20.70	20.70	-3.86%	84,611,276
Oct 20, 2026	22.03	22.32	21.12	21.53	21.53	-2.45%	114,390,366
Oct 19, 2026	23.00	23.60	21.90	22.07	22.07	-1.34%	194,831,370
Oct 16, 2026	21.35	22.37	21.35	22.37	22.37	9.98%	65,188,700
Oct 15, 2026	20.41	21.54	20.19	20.34	20.34	-3.60%	130,010,683
Oct 14, 2026	22.63	23.09	21.05	21.10	21.10	-8.62%	184,039,032
Oct 13, 2026	21.59	24.20	21.50	23.09	23.09	4.72%	281,001,699
Oct 12, 2026	21.51	22.44	20.84	22.05	22.05	-3.08%	198,163,776
Oct 9, 2026	22.25	23.20	22.25	22.75	22.75	-7.97%	282,787,000
Oct 8, 2026	26.20	26.57	24.72	24.72	24.72	-10.01%	143,178,050
Sep 30, 2026	26.03	28.64	24.96	27.47	27.47	5.49%	274,744,852
Sep 29, 2026	25.69	26.89	24.52	26.04	26.04	3.25%	225,841,500
Sep 28, 2026	23.31	25.22	22.99	25.22	25.22	9.99%	179,486,848
Sep 24, 2026	23.15	24.04	22.87	22.93	22.93	-2.22%	175,248,970
Sep 23, 2026	21.97	23.45	21.89	23.45	23.45	9.99%	217,062,214
Sep 22, 2026	19.38	21.32	19.25	21.32	21.32	10.01%	143,068,645
Sep 21, 2026	19.25	19.58	19.18	19.38	19.38	0.68%	51,641,546
Sep 18, 2026	19.40	19.48	18.86	19.25	19.25	-0.67%	79,759,970
Sep 17, 2026	18.88	19.52	18.85	19.38	19.38	1.73%	68,238,673
Sep 16, 2026	19.20	19.65	18.64	19.05	19.05	-1.09%	69,978,420
Sep 15, 2026	19.35	19.90	18.98	19.26	19.26	0.05%	76,364,556
Sep 14, 2026	18.68	19.43	18.68	19.25	19.25	2.39%	49,771,210
Sep 11, 2026	19.00	19.05	18.59	18.80	18.80	-2.74%	48,560,150
Sep 10, 2026	20.06	20.08	19.28	19.33	19.33	-4.40%	70,987,206
Sep 9, 2026	20.40	20.48	19.93	20.22	20.22	-1.61%	58,273,613
Sep 8, 2026	20.63	21.09	20.35	20.55	20.55	-0.34%	61,560,680
Sep 7, 2026	21.10	21.97	20.55	20.62	20.62	-	80,675,294
Sep 4, 2026	20.20	21.33	20.18	20.62	20.62	2.59%	83,091,974
Sep 3, 2026	20.50	20.70	19.99	20.10	20.10	-1.57%	39,489,573
Sep 2, 2026	20.78	20.94	20.30	20.42	20.42	-2.76%	38,556,201
Sep 1, 2026	20.98	21.38	20.96	21.00	21.00	0.14%	48,424,709
Aug 31, 2026	20.90	20.97	20.50	20.97	20.97	-0.33%	43,612,137
Aug 28, 2026	21.04	21.18	20.86	21.04	21.04	-0.33%	37,465,573
Aug 27, 2026	20.98	21.28	20.75	21.11	21.11	0.14%	55,597,870
Aug 26, 2026	21.10	21.85	20.92	21.08	21.08	-0.66%	66,951,913
Aug 25, 2026	20.04	21.52	19.85	21.22	21.22	5.47%	96,870,536
Aug 24, 2026	20.76	21.48	19.97	20.12	20.12	-3.45%	77,984,552
Aug 21, 2026	21.12	21.12	20.28	20.84	20.84	-1.33%	55,977,778
Aug 20, 2026	21.10	21.71	20.58	21.12	21.12	0.86%	68,462,970