SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	56,381,930
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%	76,789,610
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%	131,315,800
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
Jun 26, 2026	29.20	29.80	26.86	26.87	26.87	-6.70%	78,347,893
Jun 25, 2026	28.97	29.50	28.06	28.80	28.80	-0.59%	62,202,876
Jun 24, 2026	29.80	29.80	28.64	28.97	28.97	-1.16%	51,978,823
Jun 23, 2026	30.75	31.13	29.16	29.31	29.31	-4.43%	57,633,702
Jun 22, 2026	30.65	30.96	28.82	30.67	30.67	-0.23%	106,078,729
Jun 18, 2026	31.60	31.66	30.71	30.74	30.74	-2.97%	55,016,388
Jun 17, 2026	32.80	32.80	31.45	31.68	31.68	-4.26%	63,013,890
Jun 16, 2026	32.18	33.35	31.95	33.09	33.09	2.67%	64,044,067
Jun 15, 2026	32.00	33.51	31.83	32.23	32.23	2.28%	63,881,150
Jun 12, 2026	31.32	32.95	31.01	31.51	31.51	0.74%	70,427,710
Jun 11, 2026	32.00	32.40	30.60	31.28	31.28	-3.22%	90,467,670
Jun 10, 2026	32.87	33.50	32.16	32.32	32.32	-1.31%	46,214,790
Jun 9, 2026	33.90	33.95	32.14	32.75	32.75	-2.44%	59,166,733
Jun 8, 2026	32.00	35.12	32.00	33.57	33.57	1.42%	112,015,515
Jun 5, 2026	34.01	34.12	32.80	33.10	33.10	-3.36%	64,864,600
Jun 4, 2026	34.70	35.90	34.00	34.25	34.25	-1.58%	53,955,750
Jun 3, 2026	35.21	35.98	34.18	34.80	34.80	-1.83%	60,403,010
Jun 2, 2026	36.40	37.00	35.11	35.45	35.45	-3.09%	61,760,910
Jun 1, 2026	36.69	37.90	36.00	36.58	36.58	-1.19%	43,417,160
May 29, 2026	38.00	38.70	35.85	37.02	37.02	-2.58%	82,038,540
May 28, 2026	39.00	39.95	37.50	38.00	38.00	-2.81%	83,138,160
May 27, 2026	40.83	41.14	39.00	39.10	39.10	-5.21%	60,376,140
May 26, 2026	42.20	42.66	40.47	41.25	41.25	-3.40%	59,674,430
May 25, 2026	44.84	44.85	40.55	42.70	42.70	-5.22%	106,303,300
May 22, 2026	45.55	45.79	44.54	45.05	45.05	-0.71%	33,188,700
May 21, 2026	45.50	47.00	45.18	45.37	45.37	-0.74%	46,346,520
May 20, 2026	46.85	46.85	45.00	45.71	45.71	-2.56%	29,166,760
May 19, 2026	45.19	47.35	44.84	46.91	46.91	3.99%	48,491,940
May 18, 2026	45.50	46.17	44.70	45.11	45.11	-1.66%	42,416,310
May 15, 2026	47.50	47.95	45.60	45.87	45.87	-3.43%	49,924,290