SHA:600618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.11	10.18	9.96	10.11	10.11	-	4,731,633
Aug 20, 2026	10.12	10.31	10.06	10.11	10.11	-0.39%	6,054,112
Aug 19, 2026	10.35	10.35	10.07	10.15	10.15	-0.78%	6,450,654
Aug 18, 2026	10.18	10.35	10.16	10.23	10.23	0.20%	5,537,400
Aug 17, 2026	10.08	10.21	9.97	10.21	10.21	1.29%	5,225,816
Aug 14, 2026	10.19	10.24	10.08	10.08	10.08	-0.49%	4,240,357
Aug 13, 2026	10.41	10.41	10.13	10.13	10.13	-2.41%	8,137,843
Aug 12, 2026	10.39	10.47	10.33	10.38	10.38	-0.10%	4,215,330
Aug 11, 2026	10.58	10.66	10.38	10.39	10.39	-1.70%	6,815,860
Aug 10, 2026	10.36	10.61	10.31	10.57	10.57	1.73%	7,572,400
Aug 7, 2026	10.49	10.49	10.26	10.39	10.39	-1.05%	5,834,500
Aug 6, 2026	10.43	10.51	10.30	10.50	10.50	0.48%	6,655,422
Aug 5, 2026	10.50	10.50	10.36	10.45	10.45	-0.29%	6,218,300
Aug 4, 2026	10.58	10.71	10.45	10.48	10.48	-1.41%	5,153,644
Aug 3, 2026	10.43	10.64	10.37	10.63	10.63	1.82%	5,843,400
Jul 31, 2026	10.41	10.59	10.36	10.44	10.44	-1.04%	7,295,036
Jul 30, 2026	10.40	10.61	10.27	10.55	10.55	1.83%	11,748,394
Jul 29, 2026	9.93	10.39	9.85	10.36	10.36	4.33%	11,339,265
Jul 28, 2026	9.80	9.95	9.75	9.93	9.93	0.40%	5,065,343
Jul 27, 2026	9.50	9.90	9.50	9.89	9.89	1.75%	5,438,554
Jul 24, 2026	10.15	10.23	9.72	9.72	9.72	-4.71%	8,493,087
Jul 23, 2026	10.10	10.47	10.06	10.44	10.20	2.96%	8,343,802
Jul 22, 2026	10.03	10.17	9.95	10.14	9.91	0.80%	8,985,421
Jul 21, 2026	9.95	10.10	9.91	10.06	9.83	0.90%	8,933,181
Jul 20, 2026	9.82	10.12	9.78	9.97	9.74	2.15%	9,431,270
Jul 17, 2026	9.79	10.06	9.69	9.76	9.54	-0.61%	8,634,925
Jul 16, 2026	9.97	9.97	9.78	9.82	9.59	-1.60%	5,753,853
Jul 15, 2026	9.81	10.00	9.69	9.98	9.75	1.63%	6,584,451
Jul 14, 2026	9.58	9.86	9.58	9.82	9.59	2.40%	7,134,069
Jul 13, 2026	9.97	10.06	9.55	9.59	9.37	-4.39%	9,399,600
Jul 10, 2026	10.00	10.18	9.83	10.03	9.80	-0.20%	7,569,032
Jul 9, 2026	10.03	10.09	9.90	10.05	9.82	-0.20%	7,353,744
Jul 8, 2026	10.26	10.26	10.03	10.07	9.84	-0.89%	7,605,634
Jul 7, 2026	10.66	10.68	10.16	10.16	9.93	-5.05%	11,138,878
Jul 6, 2026	10.43	11.09	10.38	10.70	10.45	2.59%	15,024,258
Jul 3, 2026	10.82	10.87	10.35	10.43	10.19	-3.52%	13,213,680
Jul 2, 2026	10.83	10.99	10.55	10.81	10.56	0.28%	14,592,202
Jul 1, 2026	9.98	11.06	9.98	10.78	10.53	7.26%	21,189,610
Jun 30, 2026	10.11	10.12	9.86	10.05	9.82	-1.57%	9,312,401
Jun 29, 2026	10.13	10.31	10.01	10.21	9.98	0.49%	8,872,001
Jun 26, 2026	10.58	10.63	10.15	10.16	9.93	-4.24%	8,846,999
Jun 25, 2026	10.70	10.82	10.44	10.61	10.37	-1.39%	9,149,800
Jun 24, 2026	10.83	10.93	10.66	10.76	10.51	-0.09%	9,216,310
Jun 23, 2026	10.94	11.23	10.75	10.77	10.52	-1.82%	12,564,001
Jun 22, 2026	10.30	10.97	10.26	10.97	10.72	5.99%	15,617,792
Jun 18, 2026	10.61	10.62	10.30	10.35	10.11	-3.00%	9,958,122
Jun 17, 2026	10.81	10.84	10.62	10.67	10.42	-2.47%	9,397,612
Jun 16, 2026	10.86	11.11	10.76	10.94	10.69	0.27%	12,521,410
Jun 15, 2026	10.64	11.37	10.64	10.91	10.66	2.83%	19,101,710
Jun 12, 2026	10.51	10.70	10.26	10.61	10.37	-0.84%	18,905,830