SHA:600618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.48	12.98	12.39	12.87	-	2.22%	14,763,126
Mar 26, 2026	12.74	12.99	12.54	12.59	12.59	-1.18%	12,487,896
Mar 25, 2026	12.60	12.84	12.56	12.74	12.74	1.11%	11,513,375
Mar 24, 2026	12.66	12.72	12.15	12.60	12.60	0.56%	12,513,029
Mar 23, 2026	12.45	12.98	12.39	12.53	12.53	-1.57%	14,958,420
Mar 20, 2026	13.14	13.28	12.71	12.73	12.73	-3.85%	12,988,620
Mar 19, 2026	13.90	13.94	13.10	13.24	13.24	-4.34%	16,046,180
Mar 18, 2026	14.06	14.06	13.61	13.84	13.84	-0.14%	13,205,580
Mar 17, 2026	14.50	14.85	13.84	13.86	13.86	-3.88%	23,256,090
Mar 16, 2026	14.95	15.66	14.42	14.42	14.42	-3.61%	25,534,900
Mar 13, 2026	15.15	15.73	14.89	14.96	14.96	-1.51%	26,065,605
Mar 12, 2026	15.65	15.80	15.08	15.19	15.19	-1.75%	31,398,420
Mar 11, 2026	14.58	15.62	14.41	15.46	15.46	5.39%	34,661,730
Mar 10, 2026	14.60	15.20	14.41	14.67	14.67	-4.62%	27,859,830
Mar 9, 2026	16.35	16.47	15.32	15.38	15.38	-3.45%	32,669,053
Mar 6, 2026	15.14	16.15	14.85	15.93	15.93	7.06%	45,094,800
Mar 5, 2026	14.64	15.18	14.20	14.88	14.88	2.83%	26,261,799
Mar 4, 2026	14.17	14.81	14.17	14.47	14.47	1.19%	17,455,640
Mar 3, 2026	15.65	15.65	14.20	14.30	14.30	-8.22%	32,289,526
Mar 2, 2026	15.96	16.16	15.13	15.58	15.58	-2.07%	24,145,360
Feb 27, 2026	15.68	16.03	15.56	15.91	15.91	0.63%	17,814,570
Feb 26, 2026	16.04	16.39	15.75	15.81	15.81	-2.11%	23,253,170
Feb 25, 2026	15.68	16.37	15.65	16.15	16.15	2.47%	34,213,080
Feb 24, 2026	15.20	15.80	15.16	15.76	15.76	5.77%	26,053,300
Feb 13, 2026	15.40	15.45	14.88	14.90	14.90	-3.75%	19,912,560
Feb 12, 2026	15.59	16.01	15.42	15.48	15.48	-1.59%	23,498,670
Feb 11, 2026	15.46	16.22	15.35	15.73	15.73	1.03%	29,819,490
Feb 10, 2026	15.52	15.96	15.28	15.57	15.57	-0.06%	21,998,240
Feb 9, 2026	15.67	15.98	15.35	15.58	15.58	1.70%	21,984,980
Feb 6, 2026	14.92	15.92	14.79	15.32	15.32	0.13%	24,615,920
Feb 5, 2026	15.46	15.66	15.00	15.30	15.30	-1.54%	24,228,940
Feb 4, 2026	15.81	16.18	15.26	15.54	15.54	-3.84%	36,057,860
Feb 3, 2026	15.86	16.61	15.53	16.16	16.16	1.44%	36,904,960
Feb 2, 2026	17.03	17.50	15.93	15.93	15.93	-10.00%	44,214,710
Jan 30, 2026	16.05	18.19	15.35	17.70	17.70	5.86%	61,873,760
Jan 29, 2026	15.65	17.28	15.61	16.72	16.72	5.49%	61,268,570
Jan 28, 2026	14.42	16.19	14.42	15.85	15.85	7.68%	53,570,170
Jan 27, 2026	15.07	15.31	14.20	14.72	14.72	-4.29%	33,322,270
Jan 26, 2026	14.65	15.73	14.50	15.38	15.38	3.50%	43,369,500
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