SHA:601118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	6.80	6.85	6.37	6.41	6.41	-5.46%	60,790,170
May 20, 2026	7.08	7.12	6.60	6.78	6.78	-5.04%	82,230,611
May 19, 2026	7.36	7.51	6.95	7.14	7.14	-2.72%	61,030,320
May 18, 2026	7.13	7.46	7.13	7.34	7.34	1.94%	52,317,441
May 15, 2026	7.35	7.40	7.10	7.20	7.20	-2.96%	71,271,860
May 14, 2026	7.79	7.87	7.40	7.42	7.42	-4.99%	62,860,250
May 13, 2026	7.28	7.95	7.26	7.81	7.81	6.99%	93,011,510
May 12, 2026	7.43	7.52	7.25	7.30	7.30	-1.75%	56,460,920
May 11, 2026	7.59	7.60	7.36	7.43	7.43	-2.24%	60,339,630
May 8, 2026	7.52	7.84	7.48	7.60	7.60	0.53%	78,464,270
May 7, 2026	7.40	7.73	7.27	7.56	7.56	2.30%	95,603,180
May 6, 2026	7.33	7.57	7.28	7.39	7.39	2.78%	73,468,880
Apr 30, 2026	7.02	7.23	7.01	7.19	7.19	1.70%	48,804,210
Apr 29, 2026	6.76	7.09	6.66	7.07	7.07	3.06%	64,591,760
Apr 28, 2026	6.89	6.98	6.77	6.86	6.86	-0.44%	42,428,370
Apr 27, 2026	6.77	6.98	6.74	6.89	6.89	2.53%	50,359,710
Apr 24, 2026	6.81	6.88	6.65	6.72	6.72	-1.90%	35,526,180
Apr 23, 2026	6.91	7.09	6.79	6.85	6.85	1.33%	59,609,400
Apr 22, 2026	6.67	6.82	6.66	6.76	6.76	0.75%	37,273,480
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%	34,246,400
Apr 17, 2026	6.60	6.60	6.45	6.49	6.49	-2.11%	36,924,040
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%	38,253,840
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%	46,284,300
Apr 3, 2026	6.55	6.57	6.31	6.38	6.38	-2.60%	32,695,860
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%	46,183,010
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%	109,685,900
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%	93,383,010
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