SHA:600618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	10.36	10.45	10.24	10.42	10.42	0.19%	7,099,612
Aug 26, 2026	10.20	10.45	10.09	10.40	10.40	2.46%	9,363,764
Aug 25, 2026	10.09	10.28	10.06	10.15	10.15	0.10%	6,814,846
Aug 24, 2026	10.08	10.22	10.03	10.14	10.14	0.30%	5,348,428
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