SHA:600418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,906,539
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%	24,984,701
Mar 31, 2026	45.49	47.17	45.49	46.20	46.20	1.05%	34,568,028
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	-	20,070,677
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%	47,200,136
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
Mar 9, 2026	50.00	50.67	48.68	50.21	50.21	-1.90%	44,638,700
Mar 6, 2026	51.21	51.68	50.60	51.18	51.18	-0.18%	22,214,270
Mar 5, 2026	51.54	52.00	51.00	51.27	51.27	0.23%	29,275,500
Mar 4, 2026	50.76	51.85	50.57	51.15	51.15	-0.25%	29,057,190
Mar 3, 2026	53.78	54.45	51.27	51.28	51.28	-4.70%	52,022,070
Mar 2, 2026	53.75	54.31	52.51	53.81	53.81	-1.81%	52,213,320
Feb 27, 2026	55.00	55.58	54.57	54.80	54.80	-0.81%	31,109,510
Feb 26, 2026	55.67	56.27	55.06	55.25	55.25	-1.34%	38,525,990
Feb 25, 2026	57.25	57.44	55.82	56.00	56.00	-2.13%	43,582,990
Feb 24, 2026	57.38	58.79	56.59	57.22	57.22	0.10%	47,909,880
Feb 13, 2026	57.39	58.16	57.06	57.16	57.16	-1.38%	35,635,610
Feb 12, 2026	56.53	58.30	55.50	57.96	57.96	2.22%	63,550,880
Feb 11, 2026	56.35	58.79	55.50	56.70	56.70	3.83%	118,354,000