SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	68.01	68.69	66.39	66.75	66.75	-1.84%	160,322,836
Jan 29, 2026	65.03	68.03	64.53	68.00	68.00	5.02%	275,571,300
Jan 28, 2026	65.87	66.05	64.43	64.75	64.75	-0.86%	199,285,418
Jan 27, 2026	64.31	66.35	64.27	65.31	65.31	1.82%	150,884,105
Jan 26, 2026	64.00	66.25	63.77	64.14	64.14	0.38%	201,384,596
Jan 23, 2026	65.20	65.48	63.66	63.90	63.90	-1.39%	140,769,800
Jan 22, 2026	66.13	66.58	64.52	64.80	64.80	-1.59%	114,392,200
Jan 21, 2026	66.64	67.18	65.65	65.85	65.85	-1.13%	93,540,210
Jan 20, 2026	66.35	67.77	66.11	66.60	66.60	0.45%	98,849,990
Jan 19, 2026	66.28	66.95	65.91	66.30	66.30	-0.05%	83,868,100
Jan 16, 2026	67.60	67.94	65.80	66.33	66.33	-1.60%	135,609,900
Jan 15, 2026	66.90	68.38	66.69	67.41	67.41	0.61%	106,661,400
Jan 14, 2026	68.35	68.93	66.82	67.00	67.00	-1.76%	143,110,900
Jan 13, 2026	67.80	69.98	67.78	68.20	68.20	0.96%	150,215,000
Jan 12, 2026	68.90	69.00	67.22	67.55	67.55	-2.10%	185,166,118
Jan 9, 2026	70.60	71.28	68.24	69.00	69.00	-1.96%	206,334,825
Jan 8, 2026	73.37	73.40	69.66	70.38	70.38	-4.18%	168,539,173
Jan 7, 2026	73.89	74.70	73.29	73.45	73.45	-1.17%	91,969,500
Jan 6, 2026	72.40	74.88	72.40	74.32	74.32	2.71%	146,851,600
Jan 5, 2026	69.20	73.00	69.20	72.36	72.36	5.79%	122,883,100
Dec 31, 2025	68.78	69.23	68.15	68.40	68.40	-0.58%	45,806,860
Dec 30, 2025	69.75	70.23	68.39	68.80	68.80	-1.55%	104,667,300
Dec 29, 2025	71.00	71.66	69.79	69.88	69.88	-1.80%	65,566,518
Dec 26, 2025	70.44	71.96	70.43	71.16	71.16	0.51%	65,701,670
Dec 25, 2025	69.00	71.98	68.98	70.80	70.80	2.56%	77,789,810
Dec 24, 2025	69.17	69.38	68.35	69.03	69.03	-0.66%	51,131,950
Dec 23, 2025	68.56	70.24	68.35	69.49	69.49	1.39%	76,571,990
Dec 22, 2025	68.70	69.27	68.20	68.54	68.54	-0.31%	55,694,200
Dec 19, 2025	68.15	68.78	67.60	68.75	68.75	0.36%	63,847,640
Dec 18, 2025	67.88	68.58	67.59	68.50	68.50	0.66%	56,360,590
Dec 17, 2025	67.05	68.63	66.65	68.05	68.05	1.57%	96,211,770
Dec 16, 2025	66.71	68.11	66.16	67.00	67.00	-0.12%	105,682,100
Dec 15, 2025	63.68	67.44	63.52	67.08	67.08	4.96%	154,664,260
Dec 12, 2025	62.56	64.09	62.41	63.91	63.91	2.21%	109,176,000
Dec 11, 2025	62.80	63.36	62.17	62.53	62.53	-0.03%	47,796,340
Dec 10, 2025	62.66	63.06	62.13	62.55	62.55	0.16%	44,882,210
Dec 9, 2025	63.40	63.69	62.42	62.45	62.45	-1.50%	48,373,100
Dec 8, 2025	62.04	63.80	62.00	63.40	63.40	2.27%	102,997,800
Dec 5, 2025	58.65	62.20	58.55	61.99	61.99	5.88%	137,794,800
Dec 4, 2025	58.35	58.55	58.21	58.55	58.55	0.34%	21,766,360
Dec 3, 2025	58.75	59.02	58.15	58.35	58.35	-0.77%	33,549,440
Dec 2, 2025	58.80	59.40	58.45	58.80	58.80	0.29%	37,383,730
Dec 1, 2025	58.91	59.18	58.41	58.63	58.63	-0.61%	44,580,400
Nov 28, 2025	59.21	59.29	58.51	58.99	58.99	-0.59%	43,355,810
Nov 27, 2025	59.50	59.73	58.70	59.34	59.34	-0.74%	50,570,080
Nov 26, 2025	59.66	60.22	59.32	59.78	59.78	0.52%	43,469,270
Nov 25, 2025	58.68	59.82	58.23	59.47	59.47	1.83%	48,777,090
Nov 24, 2025	59.16	59.20	58.35	58.40	58.40	-0.87%	53,470,910
Nov 21, 2025	60.00	60.10	58.88	58.91	58.91	-2.14%	68,557,960
Nov 20, 2025	60.60	61.15	60.03	60.20	60.20	-0.28%	39,449,060