SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.20	21.33	20.18	20.60	20.60	2.49%	82,584,774
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
Jul 30, 2026	22.19	24.39	22.00	24.39	24.39	10.01%	76,768,219
Jul 29, 2026	21.20	22.40	20.98	22.17	22.17	5.77%	117,848,139
Jul 28, 2026	20.11	21.69	20.11	20.96	20.96	2.59%	74,742,231
Jul 27, 2026	19.66	21.07	19.57	20.43	20.43	4.02%	62,068,116
Jul 24, 2026	20.51	20.58	19.64	19.64	19.64	-5.44%	54,419,370
Jul 23, 2026	20.49	20.83	20.34	20.77	20.77	0.78%	39,245,342
Jul 22, 2026	20.75	21.02	20.32	20.61	20.61	-0.91%	56,381,933
Jul 21, 2026	20.76	21.35	20.38	20.80	20.80	-1.19%	70,689,368
Jul 20, 2026	21.46	21.88	20.40	21.05	21.05	-1.41%	72,823,264
Jul 17, 2026	23.30	23.75	21.00	21.35	21.35	-7.05%	83,721,024
Jul 16, 2026	22.50	24.23	22.05	22.97	22.97	2.09%	86,331,959
Jul 15, 2026	22.45	23.52	22.40	22.50	22.50	-	51,507,266
Jul 14, 2026	22.82	22.99	21.87	22.50	22.50	-0.57%	49,411,197
Jul 13, 2026	24.21	24.46	22.53	22.63	22.63	-8.27%	76,789,615
Jul 10, 2026	24.44	25.79	24.41	24.67	24.67	0.90%	100,369,989
Jul 9, 2026	22.23	24.45	21.99	24.45	24.45	9.99%	131,315,850
Jul 8, 2026	23.40	23.40	22.20	22.23	22.23	-4.26%	69,277,652
Jul 7, 2026	25.00	25.27	23.17	23.22	23.22	-6.75%	74,894,720
Jul 6, 2026	26.00	26.82	24.87	24.90	24.90	-4.93%	68,526,042
Jul 3, 2026	25.10	26.63	25.02	26.19	26.19	4.26%	102,116,636
Jul 2, 2026	25.57	26.39	25.00	25.12	25.12	-1.99%	65,119,970
Jul 1, 2026	25.83	27.20	25.38	25.63	25.63	-0.77%	72,864,031
Jun 30, 2026	25.79	26.30	25.63	25.83	25.83	-1.41%	51,911,017
Jun 29, 2026	26.74	26.90	24.97	26.20	26.20	-2.49%	119,945,994