SHA:600618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.94	12.95	12.43	12.46	-	-2.35%	8,908,495
May 6, 2026	12.88	12.97	12.62	12.76	12.76	-0.85%	11,507,402
Apr 30, 2026	12.70	13.08	12.70	12.87	12.87	0.78%	12,460,701
Apr 29, 2026	12.70	12.85	12.20	12.77	12.77	-1.92%	16,539,003
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%	10,181,809
Apr 24, 2026	12.91	13.20	12.88	13.12	13.12	0.69%	14,467,809
Apr 23, 2026	13.04	13.23	12.84	13.03	13.03	-0.31%	14,303,914
Apr 22, 2026	13.08	13.20	12.92	13.07	13.07	-0.98%	14,746,465
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%	12,487,896
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