SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	25.10	26.21	25.02	25.48	-	1.43%	47,810,428
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
May 14, 2026	49.20	49.69	47.50	47.50	47.50	-1.88%	43,709,960
May 13, 2026	49.00	49.01	48.25	48.41	48.41	-1.57%	37,288,640
May 12, 2026	51.13	51.25	49.01	49.18	49.18	-4.32%	56,224,790
May 11, 2026	51.00	52.75	50.98	51.40	51.40	2.51%	73,358,990
May 8, 2026	49.55	51.30	49.49	50.14	50.14	1.27%	53,114,300
May 7, 2026	49.23	50.11	49.00	49.51	49.51	0.86%	43,381,050
May 6, 2026	47.60	50.18	47.60	49.09	49.09	3.70%	74,979,600
Apr 30, 2026	47.50	48.29	46.75	47.34	47.34	-1.66%	45,793,320
Apr 29, 2026	48.00	48.78	45.73	48.14	48.14	0.38%	49,546,900
Apr 28, 2026	49.03	49.15	47.67	47.96	47.96	-2.00%	50,128,300
Apr 27, 2026	45.00	48.94	45.00	48.94	48.94	10.00%	92,543,870
Apr 24, 2026	45.24	45.40	44.21	44.49	44.49	-2.03%	28,351,130
Apr 23, 2026	46.00	47.12	45.22	45.41	45.41	-1.60%	30,927,580
Apr 22, 2026	45.50	46.79	45.30	46.15	46.15	0.98%	30,810,480
Apr 21, 2026	46.44	46.50	45.45	45.70	45.70	-1.85%	25,490,780