SHA:600618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.03	10.09	9.90	10.05	10.05	-0.20%	7,353,744
Jul 8, 2026	10.26	10.26	10.03	10.07	10.07	-0.89%	7,605,634
Jul 7, 2026	10.66	10.68	10.16	10.16	10.16	-5.05%	11,138,878
Jul 6, 2026	10.43	11.09	10.38	10.70	10.70	2.59%	15,024,258
Jul 3, 2026	10.82	10.87	10.35	10.43	10.43	-3.52%	13,213,680
Jul 2, 2026	10.83	10.99	10.55	10.81	10.81	0.28%	14,592,202
Jul 1, 2026	9.98	11.06	9.98	10.78	10.78	7.26%	21,189,610
Jun 30, 2026	10.11	10.12	9.86	10.05	10.05	-1.57%	9,312,401
Jun 29, 2026	10.13	10.31	10.01	10.21	10.21	0.49%	8,872,001
Jun 26, 2026	10.58	10.63	10.15	10.16	10.16	-4.24%	8,846,999
Jun 25, 2026	10.70	10.82	10.44	10.61	10.61	-1.39%	9,149,800
Jun 24, 2026	10.83	10.93	10.66	10.76	10.76	-0.09%	9,216,310
Jun 23, 2026	10.94	11.23	10.75	10.77	10.77	-1.82%	12,564,001
Jun 22, 2026	10.30	10.97	10.26	10.97	10.97	5.99%	15,617,792
Jun 18, 2026	10.61	10.62	10.30	10.35	10.35	-3.00%	9,958,122
Jun 17, 2026	10.81	10.84	10.62	10.67	10.67	-2.47%	9,397,612
Jun 16, 2026	10.86	11.11	10.76	10.94	10.94	0.27%	12,521,418
Jun 15, 2026	10.64	11.37	10.64	10.91	10.91	2.83%	19,101,711
Jun 12, 2026	10.51	10.70	10.26	10.61	10.61	-0.84%	18,905,837
Jun 11, 2026	10.21	10.78	10.02	10.70	10.70	5.42%	23,022,164
Jun 10, 2026	9.84	10.22	9.81	10.15	10.15	2.22%	10,067,400
Jun 9, 2026	9.87	10.06	9.71	9.93	9.93	0.71%	6,307,500
Jun 8, 2026	10.10	10.26	9.78	9.86	9.86	-3.99%	9,444,711
Jun 5, 2026	10.26	10.43	10.11	10.27	10.27	0.49%	8,166,000
Jun 4, 2026	10.51	10.53	10.18	10.22	10.22	-2.67%	7,421,145
Jun 3, 2026	10.48	10.56	10.40	10.50	10.50	0.19%	5,665,500
Jun 2, 2026	10.70	10.77	10.41	10.48	10.48	-1.78%	5,907,900
Jun 1, 2026	10.40	10.70	10.35	10.67	10.67	2.69%	8,311,600
May 29, 2026	10.59	10.62	10.34	10.39	10.39	-1.42%	6,888,601
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