SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	58.33	58.57	57.45	57.90	57.90	1.08%	52,669,469
Oct 17, 2025	58.00	58.48	57.17	57.28	57.28	-1.28%	67,749,281
Oct 16, 2025	57.68	58.58	57.61	58.02	58.02	0.36%	68,147,820
Oct 15, 2025	56.48	57.97	56.30	57.81	57.81	2.35%	83,704,628
Oct 14, 2025	55.58	56.68	55.52	56.48	56.48	2.50%	102,294,025
Oct 13, 2025	54.51	55.33	54.51	55.10	55.10	-0.79%	60,965,598
Oct 10, 2025	54.73	55.97	54.73	55.54	55.54	0.91%	64,146,532
Oct 9, 2025	55.04	55.28	54.25	55.04	55.04	-0.13%	82,406,748
Sep 30, 2025	55.80	56.20	55.00	55.11	55.11	-1.61%	76,708,187
Sep 29, 2025	55.18	57.32	55.03	56.01	56.01	1.43%	103,510,992
Sep 26, 2025	55.02	55.55	54.66	55.22	55.22	0.24%	54,862,187
Sep 25, 2025	55.28	55.39	55.03	55.09	55.09	-0.36%	51,429,616
Sep 24, 2025	55.29	55.75	54.95	55.29	55.29	0.49%	50,317,433
Sep 23, 2025	55.03	55.79	54.74	55.02	55.02	-0.24%	61,296,096
Sep 22, 2025	55.37	55.65	55.00	55.15	55.15	0.09%	37,443,768
Sep 19, 2025	55.29	56.00	55.00	55.10	55.10	-0.33%	54,332,111
Sep 18, 2025	56.64	56.67	55.11	55.28	55.28	-2.28%	101,207,356
Sep 17, 2025	56.66	56.97	56.45	56.57	56.57	-0.09%	68,465,187
Sep 16, 2025	57.35	57.45	56.50	56.62	56.62	-1.24%	68,571,361
Sep 15, 2025	57.65	57.99	57.09	57.33	57.33	-0.61%	54,684,242
Sep 12, 2025	58.98	59.20	57.50	57.68	57.68	-1.72%	73,537,627
Sep 11, 2025	57.90	58.69	57.60	58.69	58.69	1.42%	59,507,207
Sep 10, 2025	57.77	58.16	57.62	57.87	57.87	-0.22%	30,846,974
Sep 9, 2025	57.76	58.29	57.55	58.00	58.00	0.52%	51,891,144
Sep 8, 2025	57.76	58.04	57.32	57.70	57.70	-0.35%	48,773,339
Sep 5, 2025	57.50	58.06	57.03	57.90	57.90	0.70%	55,818,427
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