SHA:600618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.49	14.95	14.25	14.86	14.86	3.27%	31,083,530
Jan 22, 2026	14.10	14.85	14.10	14.39	14.39	-0.62%	36,843,960
Jan 21, 2026	13.90	15.40	13.42	14.48	14.48	3.13%	51,989,610
Jan 20, 2026	13.35	14.07	13.21	14.04	14.04	5.17%	49,396,060
Jan 19, 2026	12.71	13.38	12.65	13.35	13.35	4.30%	30,347,860
Jan 16, 2026	12.88	13.25	12.76	12.80	12.80	-1.01%	19,885,110
Jan 15, 2026	12.76	13.17	12.71	12.93	12.93	0.86%	18,423,890
Jan 14, 2026	12.61	12.98	12.61	12.82	12.82	0.94%	22,078,680
Jan 13, 2026	12.96	13.42	12.67	12.70	12.70	-1.63%	39,365,540
Jan 12, 2026	12.99	13.02	12.79	12.91	12.91	-0.31%	17,881,870
Jan 9, 2026	12.99	13.08	12.89	12.95	12.95	-0.31%	19,330,196
Jan 8, 2026	13.20	13.20	12.93	12.99	12.99	-2.48%	26,283,746
Jan 7, 2026	13.20	13.54	13.15	13.32	13.32	1.06%	47,413,270
Jan 6, 2026	12.23	13.18	12.23	13.18	13.18	10.02%	19,014,320
Jan 5, 2026	11.90	12.08	11.90	11.98	11.98	0.84%	9,245,633
Dec 31, 2025	12.05	12.07	11.76	11.88	11.88	-1.49%	9,449,788
Dec 30, 2025	11.92	12.23	11.75	12.06	12.06	0.58%	11,385,110
Dec 29, 2025	12.25	12.25	11.93	11.99	11.99	-2.12%	10,947,490
Dec 26, 2025	12.00	12.33	12.00	12.25	12.25	1.66%	13,770,000
Dec 25, 2025	12.11	12.11	11.95	12.05	12.05	-0.66%	7,790,396
Dec 24, 2025	12.09	12.18	11.90	12.13	12.13	0.33%	12,274,282
Dec 23, 2025	11.81	12.29	11.72	12.09	12.09	2.11%	16,665,780
Dec 22, 2025	11.92	12.03	11.80	11.84	11.84	0.59%	13,009,170
Dec 19, 2025	11.63	11.81	11.60	11.77	11.77	0.77%	9,157,718
Dec 18, 2025	11.54	11.85	11.51	11.68	11.68	0.60%	10,909,601
Dec 17, 2025	11.41	11.66	11.37	11.61	11.61	1.04%	8,135,933
Dec 16, 2025	11.80	11.80	11.40	11.49	11.49	-3.45%	10,697,400
Dec 15, 2025	11.80	12.04	11.73	11.90	11.90	1.36%	12,113,300
Dec 12, 2025	11.73	11.88	11.71	11.74	11.74	-0.25%	8,838,600
Dec 11, 2025	12.05	12.20	11.71	11.77	11.77	-2.81%	11,863,150
Dec 10, 2025	11.96	12.12	11.84	12.11	12.11	1.17%	11,991,800
Dec 9, 2025	12.35	12.39	11.93	11.97	11.97	-4.32%	17,155,730
Dec 8, 2025	12.68	12.69	12.18	12.51	12.51	-0.87%	18,488,570
Dec 5, 2025	12.44	12.67	12.31	12.62	12.62	1.04%	14,144,990
Dec 4, 2025	12.52	12.59	12.34	12.49	12.49	-0.48%	10,256,390
Dec 3, 2025	13.01	13.10	12.50	12.55	12.55	-3.76%	16,056,630
Dec 2, 2025	13.25	13.29	12.94	13.04	13.04	-1.44%	13,813,600
Dec 1, 2025	13.35	13.50	13.14	13.23	13.23	-0.97%	17,546,840
Nov 28, 2025	13.47	13.59	13.20	13.36	13.36	-1.26%	29,671,480
Nov 27, 2025	13.11	13.91	12.92	13.53	13.53	3.20%	60,047,520
Nov 26, 2025	12.00	13.11	11.83	13.11	13.11	9.98%	35,407,460
Nov 25, 2025	11.82	12.06	11.62	11.92	11.92	1.36%	23,588,380
Nov 24, 2025	12.36	12.44	11.60	11.76	11.76	-2.49%	27,363,752
Nov 21, 2025	13.00	13.00	12.06	12.06	12.06	-9.53%	42,896,620
Nov 20, 2025	13.99	14.00	13.28	13.33	13.33	-6.19%	61,080,670
Nov 19, 2025	13.00	14.21	13.00	14.21	14.21	9.98%	31,481,360
Nov 18, 2025	13.23	13.55	12.86	12.92	12.92	-3.65%	25,533,220
Nov 17, 2025	13.29	13.52	12.82	13.41	13.41	0.83%	39,950,460
Nov 14, 2025	13.00	13.95	13.00	13.30	13.30	1.60%	51,286,420
Nov 13, 2025	12.72	13.23	12.62	13.09	13.09	2.27%	43,502,580