SHA:600618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	8.79	8.89	8.53	8.53	8.53	-2.96%	4,735,700
Nov 12, 2026	8.93	8.97	8.78	8.79	8.79	-1.57%	3,577,800
Nov 11, 2026	8.91	8.99	8.90	8.93	8.93	-	2,243,401
Nov 10, 2026	9.07	9.08	8.91	8.93	8.93	-0.89%	2,810,007
Nov 9, 2026	9.19	9.19	9.01	9.01	9.01	-1.10%	3,414,300
Nov 6, 2026	9.13	9.24	9.06	9.11	9.11	-1.62%	2,815,088
Nov 5, 2026	9.17	9.34	9.11	9.26	9.26	0.98%	4,912,707
Nov 4, 2026	9.08	9.47	9.01	9.17	9.17	1.66%	6,754,239
Nov 3, 2026	8.88	9.09	8.85	9.02	9.02	1.35%	3,563,700
Nov 2, 2026	8.78	8.95	8.78	8.90	8.90	1.37%	4,027,307
Oct 30, 2026	8.77	9.00	8.66	8.78	8.78	-0.57%	6,385,941
Oct 29, 2026	8.93	9.00	8.77	8.83	8.83	-1.89%	5,620,275
Oct 28, 2026	9.23	9.32	8.96	9.00	9.00	-3.43%	8,083,000
Oct 27, 2026	9.45	9.48	9.32	9.32	9.32	-0.96%	3,641,539
Oct 26, 2026	9.33	9.45	9.30	9.41	9.41	0.43%	3,266,000
Oct 23, 2026	9.28	9.38	9.06	9.37	9.37	0.43%	5,092,550
Oct 22, 2026	9.48	9.56	9.31	9.33	9.33	-2.10%	4,442,248
Oct 21, 2026	9.51	9.57	9.46	9.53	9.53	0.21%	2,780,200
Oct 20, 2026	9.57	9.58	9.42	9.51	9.51	-0.31%	3,458,400
Oct 19, 2026	9.47	9.65	9.47	9.54	9.54	-0.21%	3,561,000
Oct 16, 2026	9.39	9.65	9.38	9.56	9.56	2.47%	5,112,751
Oct 15, 2026	9.64	9.64	9.31	9.33	9.33	-3.81%	5,693,300
Oct 14, 2026	9.78	9.87	9.67	9.70	9.70	-1.02%	3,625,300
Oct 13, 2026	9.80	9.83	9.61	9.80	9.80	-0.10%	4,708,975
Oct 12, 2026	9.98	10.04	9.81	9.81	9.81	-1.70%	4,124,900
Oct 9, 2026	9.87	10.02	9.76	9.98	9.98	1.32%	6,227,246
Oct 8, 2026	9.66	9.89	9.56	9.85	9.85	1.97%	4,433,503
Sep 30, 2026	9.53	9.68	9.52	9.66	9.66	1.47%	2,962,740
Sep 29, 2026	9.55	9.61	9.50	9.52	9.52	-0.63%	2,960,171
Sep 28, 2026	9.71	9.75	9.56	9.58	9.58	-1.44%	3,406,892
Sep 24, 2026	9.87	9.92	9.71	9.72	9.72	-2.11%	3,935,800
Sep 23, 2026	9.88	9.95	9.82	9.93	9.93	0.40%	4,763,354
Sep 22, 2026	9.97	9.99	9.88	9.89	9.89	-0.70%	3,661,391
Sep 21, 2026	9.82	9.97	9.82	9.96	9.96	1.43%	4,307,396
Sep 18, 2026	9.77	9.88	9.76	9.82	9.82	0.61%	3,751,728
Sep 17, 2026	9.82	9.90	9.68	9.76	9.76	-1.31%	4,606,546
Sep 16, 2026	10.04	10.04	9.81	9.89	9.89	-0.30%	4,150,600
Sep 15, 2026	10.11	10.14	9.91	9.92	9.92	-1.78%	4,353,987
Sep 14, 2026	9.99	10.14	9.91	10.10	10.10	0.50%	4,532,148
Sep 11, 2026	10.41	10.41	9.90	10.05	10.05	-3.64%	9,623,869
Sep 10, 2026	10.62	10.77	10.40	10.43	10.43	-2.71%	6,930,100
Sep 9, 2026	10.56	10.77	10.55	10.72	10.72	0.85%	7,191,920
Sep 8, 2026	10.36	10.66	10.32	10.63	10.63	2.80%	8,771,923
Sep 7, 2026	10.50	10.50	10.31	10.34	10.34	-1.15%	5,607,644
Sep 4, 2026	10.48	10.60	10.40	10.46	10.46	0.29%	6,407,169
Sep 3, 2026	10.49	10.61	10.40	10.43	10.43	-0.38%	6,542,031
Sep 2, 2026	10.77	10.77	10.35	10.47	10.47	-2.42%	9,302,193
Sep 1, 2026	10.53	10.88	10.48	10.73	10.73	1.61%	9,987,400
Aug 31, 2026	10.65	10.66	10.37	10.56	10.56	-0.94%	7,897,948
Aug 28, 2026	10.43	10.70	10.35	10.66	10.66	2.30%	11,209,054