SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	57.77	57.97	57.06	57.50	57.50	-0.48%	72,743,607
Sep 3, 2025	58.94	59.10	57.36	57.78	57.78	-1.50%	71,474,642
Sep 2, 2025	58.50	58.80	58.22	58.66	58.66	0.26%	64,903,633
Sep 1, 2025	59.79	59.79	58.33	58.51	58.51	-2.29%	94,852,489
Aug 29, 2025	58.95	61.10	58.94	59.88	59.88	1.77%	108,030,923
Aug 28, 2025	58.75	59.12	58.31	58.84	58.84	0.26%	63,610,466
Aug 27, 2025	60.38	60.45	58.69	58.69	58.69	-3.02%	106,455,786
Aug 26, 2025	60.90	61.00	60.45	60.52	60.52	-0.79%	49,198,628
Aug 25, 2025	60.60	61.05	60.11	61.00	61.00	0.83%	67,011,268
Aug 22, 2025	59.51	60.51	59.44	60.50	60.50	1.48%	78,097,427
Aug 21, 2025	59.20	59.96	58.91	59.62	59.62	0.71%	57,460,093
Aug 20, 2025	58.09	59.20	57.69	59.20	59.20	1.72%	76,272,484
Aug 19, 2025	59.77	60.18	58.08	58.20	58.20	-1.92%	95,480,996
Aug 18, 2025	59.92	60.35	59.34	59.34	59.34	-0.77%	95,726,282
Aug 15, 2025	59.60	60.45	59.00	59.80	59.80	0.30%	89,296,811
Aug 14, 2025	58.80	60.60	58.77	59.62	59.62	1.72%	102,276,751
Aug 13, 2025	58.92	59.40	58.46	58.61	58.61	-0.24%	72,845,320
Aug 12, 2025	58.47	59.07	58.47	58.75	58.75	0.48%	42,698,545
Aug 11, 2025	58.77	59.14	58.47	58.47	58.47	-0.12%	43,186,911
Aug 8, 2025	58.88	58.90	58.22	58.54	58.54	-0.58%	39,793,332
Aug 7, 2025	59.11	59.46	58.53	58.88	58.88	-0.30%	32,797,153
Aug 6, 2025	59.14	59.64	58.82	59.06	59.06	-0.14%	32,446,873
Aug 5, 2025	58.30	59.41	58.20	59.14	59.14	1.60%	48,295,614
Aug 4, 2025	58.10	58.34	57.85	58.21	58.21	0.02%	36,007,832
Aug 1, 2025	58.68	59.06	58.08	58.20	58.20	-0.83%	48,878,624
Jul 31, 2025	60.41	60.50	58.38	58.69	58.69	-3.33%	82,760,070
Jul 30, 2025	59.48	61.33	59.35	60.71	60.71	2.05%	92,199,271
Jul 29, 2025	60.06	60.28	59.37	59.49	59.49	-1.00%	56,609,200
Jul 28, 2025	58.20	60.20	58.20	60.09	60.09	3.46%	122,121,733
Jul 25, 2025	58.30	58.55	57.82	58.08	58.08	-0.95%	50,833,457
Jul 24, 2025	57.97	59.00	57.71	58.64	58.64	1.10%	70,773,738
Jul 23, 2025	56.84	58.38	56.81	58.00	58.00	2.29%	86,940,674
Jul 22, 2025	57.19	57.20	56.10	56.70	56.70	-0.86%	69,520,325
Jul 21, 2025	57.15	57.75	56.90	57.19	57.19	0.21%	46,673,343
Jul 18, 2025	56.95	57.45	56.86	57.07	57.07	0.46%	43,623,995
Jul 17, 2025	56.70	57.06	56.68	56.81	56.81	-0.04%	27,712,343
Jul 16, 2025	57.17	57.24	56.21	56.83	56.83	-0.47%	48,182,460
Jul 15, 2025	57.75	57.96	56.98	57.10	57.10	-0.82%	44,172,553
Jul 14, 2025	57.69	58.24	57.57	57.57	57.57	-0.24%	44,905,762
Jul 11, 2025	57.00	59.02	56.96	57.71	57.71	1.02%	107,642,894
Jul 10, 2025	55.90	57.58	55.81	57.13	57.13	2.20%	82,888,153
Jul 9, 2025	56.45	56.78	55.88	55.90	55.90	-0.97%	39,546,279
Jul 8, 2025	56.40	56.78	56.11	56.45	56.45	0.04%	34,345,972
Jul 7, 2025	56.59	56.80	56.06	56.43	56.43	-0.25%	32,176,278
Jul 4, 2025	55.70	57.39	55.43	56.57	56.57	1.38%	65,454,405
Jul 3, 2025	55.90	56.20	55.66	55.80	55.80	-0.02%	32,510,060
Jul 2, 2025	55.70	56.01	55.35	55.81	55.81	0.20%	39,562,902
Jul 1, 2025	55.66	55.89	55.30	55.70	55.70	0.40%	35,274,636
Jun 30, 2025	55.50	55.95	55.13	55.48	55.48	-2.60%	56,478,195
Jun 27, 2025	57.58	58.13	56.61	56.96	55.34	-1.08%	66,763,167