SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.60	24.67	23.38	23.67	23.67	-3.82%	63,039,220
Aug 13, 2026	25.48	25.59	24.57	24.61	24.61	-3.49%	88,873,090
Aug 12, 2026	23.89	26.06	23.63	25.50	25.50	6.16%	131,091,800
Aug 11, 2026	23.67	24.53	23.40	24.02	24.02	0.97%	77,410,520
Aug 10, 2026	23.99	24.22	23.49	23.79	23.79	-1.41%	69,408,460
Aug 7, 2026	24.00	24.40	23.03	24.13	24.13	-0.49%	99,394,120
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%	62,068,110
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