SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	46.98	47.43	45.82	46.56	46.56	0.11%	31,598,350
Apr 17, 2026	46.00	46.65	44.91	46.51	46.51	2.22%	42,918,840
Apr 16, 2026	45.51	46.31	44.80	45.50	45.50	0.02%	34,999,370
Apr 15, 2026	46.16	46.46	45.28	45.49	45.49	-1.62%	31,143,740
Apr 14, 2026	46.42	46.59	45.62	46.24	46.24	-0.15%	24,860,810
Apr 13, 2026	46.45	46.50	45.73	46.31	46.31	-0.96%	26,906,530
Apr 10, 2026	46.88	47.29	46.70	46.76	46.76	0.09%	23,207,930
Apr 9, 2026	47.01	47.25	46.50	46.72	46.72	-1.95%	21,893,700
Apr 8, 2026	46.91	47.98	46.68	47.65	47.65	3.52%	37,171,600
Apr 7, 2026	44.75	46.58	44.50	46.03	46.03	3.37%	35,047,400
Apr 3, 2026	46.00	46.00	44.38	44.53	44.53	-1.96%	19,176,220
Apr 2, 2026	46.54	46.69	45.16	45.42	45.42	-2.93%	24,002,760
Apr 1, 2026	47.00	47.25	46.31	46.79	46.79	1.28%	24,984,700
Mar 31, 2026	45.49	47.17	45.49	46.20	46.20	1.05%	34,568,020
Mar 30, 2026	44.60	45.99	44.10	45.72	45.72	0.99%	23,348,830
Mar 27, 2026	44.80	45.40	44.60	45.27	45.27	-	20,070,670
Mar 26, 2026	45.99	46.40	45.06	45.27	45.27	-1.65%	22,209,380
Mar 25, 2026	46.00	46.65	45.71	46.03	46.03	0.33%	31,355,840
Mar 24, 2026	45.96	46.10	43.69	45.88	45.88	1.73%	43,169,460
Mar 23, 2026	45.91	46.97	44.77	45.10	45.10	-3.84%	47,200,130
Mar 20, 2026	47.57	48.10	46.90	46.90	46.90	-1.82%	26,586,660
Mar 19, 2026	48.31	48.46	47.60	47.77	47.77	-2.09%	29,391,130
Mar 18, 2026	48.98	49.18	48.28	48.79	48.79	-0.43%	20,370,170
Mar 17, 2026	49.29	50.16	48.88	49.00	49.00	-0.35%	27,087,590
Mar 16, 2026	48.98	49.32	48.45	49.17	49.17	0.33%	21,129,740
Mar 13, 2026	49.59	50.20	48.89	49.01	49.01	-1.98%	27,168,630
Mar 12, 2026	50.28	50.50	49.56	50.00	50.00	-1.36%	28,083,260
Mar 11, 2026	51.22	51.32	50.50	50.69	50.69	-1.02%	25,172,020
Mar 10, 2026	51.10	51.78	50.52	51.21	51.21	1.99%	34,346,870