SHA:601218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.43	5.47	5.29	5.33	5.33	-2.02%	27,662,970
May 28, 2026	5.36	5.47	5.32	5.44	5.44	1.49%	22,641,030
May 27, 2026	5.45	5.53	5.30	5.36	5.36	-1.65%	27,443,450
May 26, 2026	5.54	5.54	5.32	5.45	5.45	-1.45%	30,889,300
May 25, 2026	5.55	5.62	5.43	5.53	5.53	-0.36%	25,449,960
May 22, 2026	5.42	5.59	5.38	5.55	5.55	2.59%	31,803,070
May 21, 2026	5.80	5.87	5.38	5.41	5.41	-7.84%	65,271,730
May 20, 2026	6.10	6.10	5.85	5.87	5.87	-4.24%	41,438,390
May 19, 2026	6.14	6.14	5.97	6.13	6.13	-0.33%	37,256,200
May 18, 2026	6.01	6.17	5.97	6.15	6.15	1.32%	32,440,870
May 15, 2026	6.29	6.33	6.01	6.07	6.07	-4.41%	65,083,740
May 14, 2026	6.62	6.75	6.35	6.35	6.35	-4.22%	71,383,350
May 13, 2026	6.38	6.68	6.37	6.63	6.63	2.95%	80,932,210
May 12, 2026	6.36	6.49	6.21	6.44	6.44	0.78%	57,314,010
May 11, 2026	6.50	6.58	6.31	6.39	6.39	-1.24%	67,705,740
May 8, 2026	6.56	6.58	6.42	6.47	6.47	-2.93%	56,200,110
May 7, 2026	6.60	6.78	6.55	6.70	6.67	2.29%	78,279,900
May 6, 2026	6.47	6.64	6.37	6.55	6.52	1.24%	71,994,800
Apr 30, 2026	6.70	6.77	6.44	6.47	6.44	-4.15%	87,370,680
Apr 29, 2026	6.70	6.85	6.64	6.75	6.71	-1.89%	103,016,300
Apr 28, 2026	6.48	6.89	6.40	6.88	6.84	6.01%	135,281,400
Apr 27, 2026	6.31	6.55	6.26	6.49	6.46	2.85%	99,486,540
Apr 24, 2026	6.24	6.53	6.19	6.31	6.28	0.32%	89,760,500
Apr 23, 2026	6.21	6.35	6.05	6.29	6.26	1.45%	93,736,100
Apr 22, 2026	6.25	6.26	6.15	6.20	6.17	-0.80%	40,924,530
Apr 21, 2026	6.31	6.32	6.09	6.25	6.22	-0.95%	60,686,820
Apr 20, 2026	6.21	6.32	6.14	6.31	6.28	1.61%	80,669,720
Apr 17, 2026	6.00	6.34	5.99	6.21	6.18	3.16%	102,394,900
Apr 16, 2026	5.96	6.02	5.89	6.02	5.99	0.84%	44,441,080
Apr 15, 2026	6.02	6.15	5.94	5.97	5.94	-0.83%	61,231,100
Apr 14, 2026	6.08	6.08	5.93	6.02	5.99	0.50%	46,425,420
Apr 13, 2026	5.93	6.02	5.89	5.99	5.96	-	43,898,260
Apr 10, 2026	6.03	6.10	5.98	5.99	5.96	-0.33%	47,802,640
Apr 9, 2026	6.12	6.12	5.93	6.01	5.98	-1.80%	58,588,490
Apr 8, 2026	6.06	6.12	6.01	6.12	6.09	3.20%	68,436,650
Apr 7, 2026	5.82	6.01	5.73	5.93	5.90	2.24%	73,248,610
Apr 3, 2026	6.19	6.23	5.75	5.80	5.77	-7.64%	104,307,600
Apr 2, 2026	6.30	6.58	6.18	6.28	6.25	0.32%	118,897,100
Apr 1, 2026	6.26	6.41	6.15	6.26	6.23	2.29%	101,957,600
Mar 31, 2026	6.55	6.65	6.11	6.12	6.09	-6.56%	134,240,900
Mar 30, 2026	6.80	7.09	6.35	6.55	6.52	-5.07%	129,010,900
Mar 27, 2026	7.01	7.15	6.67	6.90	6.86	-5.48%	144,499,600
Mar 26, 2026	7.80	7.82	7.30	7.30	7.26	-9.88%	181,420,500
Mar 25, 2026	7.44	8.21	7.35	8.10	8.06	6.30%	270,419,400
Mar 24, 2026	7.15	7.73	7.01	7.62	7.58	5.98%	247,683,800
Mar 23, 2026	6.76	7.32	6.76	7.19	7.15	2.28%	205,849,400
Mar 20, 2026	7.70	7.99	6.98	7.03	6.99	-5.38%	307,399,900
Mar 19, 2026	6.60	7.43	6.60	7.43	7.39	10.07%	131,663,000
Mar 18, 2026	6.90	7.29	6.70	6.75	6.71	-5.73%	209,225,400
Mar 17, 2026	6.86	7.60	6.77	7.16	7.12	-0.69%	228,334,700