SHA:600618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.58	10.69	10.35	10.54	10.54	-0.47%	6,716,298
May 27, 2026	10.90	10.95	10.50	10.59	10.59	-3.20%	8,621,106
May 26, 2026	10.81	10.98	10.62	10.94	10.94	0.55%	10,696,300
May 25, 2026	11.37	11.38	10.81	10.88	10.88	-3.80%	10,381,657
May 22, 2026	11.19	11.36	11.10	11.31	11.31	1.16%	8,216,509
May 21, 2026	11.57	11.84	11.15	11.18	11.18	-4.03%	12,315,643
May 20, 2026	11.57	11.69	11.44	11.65	11.65	0.60%	10,369,643
May 19, 2026	11.86	11.92	11.43	11.58	11.58	-3.10%	15,101,900
May 18, 2026	12.41	12.58	11.83	11.95	11.95	-5.46%	21,305,810
May 15, 2026	12.30	13.09	12.30	12.64	12.64	2.85%	30,476,130
May 14, 2026	12.36	12.60	12.28	12.29	12.29	-0.41%	14,114,700
May 13, 2026	12.20	12.47	12.07	12.34	12.34	1.65%	9,901,900
May 12, 2026	12.29	12.43	12.12	12.14	12.14	-1.14%	8,877,524
May 11, 2026	12.39	12.48	12.26	12.28	12.28	-0.73%	9,910,100
May 8, 2026	12.46	12.56	12.30	12.37	12.37	-0.72%	8,836,716
May 7, 2026	12.94	12.95	12.40	12.46	12.46	-2.35%	15,082,280
May 6, 2026	12.88	12.97	12.62	12.76	12.76	-0.85%	11,507,400
Apr 30, 2026	12.70	13.08	12.70	12.87	12.87	0.78%	12,460,700
Apr 29, 2026	12.70	12.85	12.20	12.77	12.77	-1.92%	16,539,000
Apr 28, 2026	12.76	13.07	12.69	13.02	13.02	1.17%	11,649,440
Apr 27, 2026	13.02	13.03	12.79	12.87	12.87	-1.91%	10,181,800
Apr 24, 2026	12.91	13.20	12.88	13.12	13.12	0.69%	14,467,800
Apr 23, 2026	13.04	13.23	12.84	13.03	13.03	-0.31%	14,303,910
Apr 22, 2026	13.08	13.20	12.92	13.07	13.07	-0.98%	14,746,460
Apr 21, 2026	12.79	13.25	12.78	13.20	13.20	3.86%	20,908,020
Apr 20, 2026	12.75	12.87	12.61	12.71	12.71	-	6,999,558
Apr 17, 2026	12.83	12.83	12.58	12.71	12.71	-0.86%	6,668,100
Apr 16, 2026	12.70	12.83	12.63	12.82	12.82	1.34%	7,115,971
Apr 15, 2026	12.81	12.85	12.61	12.65	12.65	-0.94%	5,947,600
Apr 14, 2026	12.79	12.82	12.60	12.77	12.77	-0.47%	7,559,300
Apr 13, 2026	12.89	12.93	12.56	12.83	12.83	-0.16%	8,416,334
Apr 10, 2026	12.73	13.04	12.72	12.85	12.85	0.94%	7,344,101
Apr 9, 2026	12.80	12.88	12.70	12.73	12.73	-1.39%	6,761,605
Apr 8, 2026	12.87	12.91	12.48	12.91	12.91	0.47%	14,942,900
Apr 7, 2026	12.08	12.87	12.07	12.85	12.85	6.91%	16,851,050
Apr 3, 2026	12.38	12.40	11.92	12.02	12.02	-2.91%	10,123,110
Apr 2, 2026	12.63	12.66	12.28	12.38	12.38	-2.37%	8,331,176
Apr 1, 2026	12.69	12.76	12.58	12.68	12.68	1.52%	8,841,976
Mar 31, 2026	12.69	12.82	12.46	12.49	12.49	-2.04%	9,178,276
Mar 30, 2026	12.70	13.00	12.56	12.75	12.75	-1.09%	10,473,300
Mar 27, 2026	12.48	12.98	12.39	12.89	12.89	2.38%	15,200,320
Mar 26, 2026	12.74	12.99	12.54	12.59	12.59	-1.18%	12,487,890
Mar 25, 2026	12.60	12.84	12.56	12.74	12.74	1.11%	11,513,370
Mar 24, 2026	12.66	12.72	12.15	12.60	12.60	0.56%	12,513,020
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