SHA:601118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	7.02	7.23	7.01	7.19	7.19	1.70%	48,804,212
Apr 29, 2026	6.76	7.09	6.66	7.07	7.07	3.06%	64,591,764
Apr 28, 2026	6.89	6.98	6.77	6.86	6.86	-0.44%	42,428,371
Apr 27, 2026	6.77	6.98	6.74	6.89	6.89	2.53%	50,359,718
Apr 24, 2026	6.81	6.88	6.65	6.72	6.72	-1.90%	35,526,181
Apr 23, 2026	6.91	7.09	6.79	6.85	6.85	1.33%	59,609,402
Apr 22, 2026	6.67	6.82	6.66	6.76	6.76	0.75%	37,273,489
Apr 21, 2026	6.68	6.73	6.55	6.71	6.71	0.45%	25,090,490
Apr 20, 2026	6.48	6.70	6.47	6.68	6.68	2.93%	34,246,402
Apr 17, 2026	6.60	6.60	6.45	6.49	6.49	-2.11%	36,924,045
Apr 16, 2026	6.63	6.72	6.56	6.63	6.63	0.61%	33,202,660
Apr 15, 2026	6.76	6.77	6.56	6.59	6.59	-2.51%	32,813,890
Apr 14, 2026	6.75	6.87	6.66	6.76	6.76	-	29,365,340
Apr 13, 2026	6.73	6.86	6.60	6.76	6.76	-0.15%	38,253,841
Apr 10, 2026	6.77	6.89	6.71	6.77	6.77	-0.15%	32,532,200
Apr 9, 2026	6.77	6.81	6.64	6.78	6.78	0.15%	40,211,590
Apr 8, 2026	6.56	6.78	6.56	6.77	6.77	1.80%	41,612,440
Apr 7, 2026	6.48	6.76	6.41	6.65	6.65	4.23%	46,284,302
Apr 3, 2026	6.55	6.57	6.31	6.38	6.38	-2.60%	32,695,866
Apr 2, 2026	6.48	6.62	6.42	6.55	6.55	0.92%	35,437,100
Apr 1, 2026	6.41	6.54	6.38	6.49	6.49	3.18%	46,183,014
Mar 31, 2026	6.59	6.68	6.25	6.29	6.29	-5.27%	66,004,080
Mar 30, 2026	6.61	6.74	6.44	6.64	6.64	-2.92%	70,528,600
Mar 27, 2026	6.66	6.96	6.65	6.84	6.84	1.94%	50,208,250
Mar 26, 2026	6.81	6.87	6.61	6.71	6.71	-1.32%	52,844,130
Mar 25, 2026	6.74	6.87	6.69	6.80	6.80	0.59%	51,263,990
Mar 24, 2026	6.79	6.84	6.49	6.76	6.76	-0.88%	68,543,200
Mar 23, 2026	6.57	6.98	6.42	6.82	6.82	2.25%	109,685,914
Mar 20, 2026	6.85	6.96	6.66	6.67	6.67	-2.77%	57,045,280
Mar 19, 2026	7.10	7.11	6.82	6.86	6.86	-3.52%	67,964,400
Mar 18, 2026	7.45	7.47	7.00	7.11	7.11	-4.82%	93,383,019
Mar 17, 2026	7.60	7.75	7.44	7.47	7.47	-3.11%	80,521,220
Mar 16, 2026	7.91	8.20	7.62	7.71	7.71	-2.16%	116,940,700
Mar 13, 2026	8.33	8.39	7.83	7.88	7.88	-5.52%	132,216,000
Mar 12, 2026	7.82	8.53	7.74	8.34	8.34	7.61%	195,190,500
Mar 11, 2026	7.80	7.92	7.66	7.75	7.75	-0.90%	57,834,690
Mar 10, 2026	7.65	7.86	7.56	7.82	7.82	-0.51%	95,415,790
Mar 9, 2026	7.65	8.05	7.53	7.86	7.86	5.79%	174,456,600
Mar 6, 2026	7.25	7.48	7.12	7.43	7.43	1.64%	67,608,390
Mar 5, 2026	7.54	7.54	7.27	7.31	7.31	-2.27%	79,466,480
Mar 4, 2026	7.19	7.59	7.12	7.48	7.48	0.94%	95,133,740
Mar 3, 2026	7.72	7.90	7.40	7.41	7.41	-3.77%	118,712,500
Mar 2, 2026	7.76	7.81	7.40	7.70	7.70	0.26%	118,465,000
Feb 27, 2026	7.59	7.83	7.54	7.68	7.68	1.99%	82,414,378
Feb 26, 2026	7.95	7.98	7.51	7.53	7.53	-3.83%	105,382,500
Feb 25, 2026	7.75	8.08	7.72	7.83	7.83	2.76%	145,092,902
Feb 24, 2026	7.26	7.80	7.25	7.62	7.62	7.48%	153,821,024
Feb 13, 2026	7.22	7.30	7.08	7.09	7.09	-1.66%	55,933,230
Feb 12, 2026	7.34	7.54	7.21	7.21	7.21	-1.23%	94,233,894
Feb 11, 2026	6.82	7.45	6.82	7.30	7.30	7.83%	151,551,300