SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	21.88	22.05	20.85	20.94	20.94	-5.42%	68,282,370
Aug 18, 2026	22.72	22.72	21.76	22.14	22.14	-1.91%	73,744,054
Aug 17, 2026	23.43	23.43	22.41	22.57	22.57	-4.65%	85,631,800
Aug 14, 2026	24.60	24.67	23.38	23.67	23.67	-3.82%	63,039,227
Aug 13, 2026	25.48	25.59	24.57	24.61	24.61	-3.49%	88,873,098
Aug 12, 2026	23.89	26.06	23.63	25.50	25.50	6.16%	131,091,812
Aug 11, 2026	23.67	24.53	23.40	24.02	24.02	0.97%	77,410,524
Aug 10, 2026	23.99	24.22	23.49	23.79	23.79	-1.41%	69,408,464
Aug 7, 2026	24.00	24.40	23.03	24.13	24.13	-0.49%	99,394,122
Aug 6, 2026	25.38	25.56	23.79	24.25	24.25	-4.90%	122,214,218
Aug 5, 2026	25.04	25.96	24.25	25.50	25.50	1.84%	102,564,116
Aug 4, 2026	25.26	25.56	24.56	25.04	25.04	-2.03%	110,511,082
Aug 3, 2026	25.99	26.55	25.20	25.56	25.56	-2.70%	127,762,422
Jul 31, 2026	23.51	26.34	23.33	26.27	26.27	7.71%	188,026,342