SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	58.78	59.15	58.66	58.89	58.89	-0.02%	37,191,041
Nov 6, 2025	58.35	59.28	58.34	58.90	58.90	0.99%	54,734,599
Nov 5, 2025	58.40	58.84	57.92	58.32	58.32	-1.05%	40,215,785
Nov 4, 2025	58.35	59.13	58.20	58.94	58.94	1.08%	51,812,600
Nov 3, 2025	58.27	58.70	57.86	58.31	58.31	0.83%	41,143,033
Oct 31, 2025	58.99	58.99	57.80	57.83	57.83	-1.40%	57,254,154
Oct 30, 2025	59.30	60.10	58.58	58.65	58.65	-0.51%	74,571,283
Oct 29, 2025	58.60	59.70	58.49	58.95	58.95	2.06%	104,443,161
Oct 28, 2025	57.79	58.23	57.62	57.76	57.76	0.02%	49,130,508
Oct 27, 2025	58.00	58.39	57.50	57.75	57.75	-0.22%	68,500,438
Oct 24, 2025	58.14	58.49	57.75	57.88	57.88	-1.48%	55,824,170
Oct 23, 2025	58.22	58.87	58.09	58.75	57.80	0.93%	50,350,104
Oct 22, 2025	58.00	58.50	57.93	58.21	57.27	0.22%	37,989,266
Oct 21, 2025	57.93	58.92	57.93	58.08	57.14	0.31%	76,220,049
Oct 20, 2025	58.33	58.57	57.45	57.90	56.96	1.08%	52,669,469
Oct 17, 2025	58.00	58.48	57.17	57.28	56.35	-1.28%	67,749,281
Oct 16, 2025	57.68	58.58	57.61	58.02	57.08	0.36%	68,147,820
Oct 15, 2025	56.48	57.97	56.30	57.81	56.88	2.35%	83,704,628
Oct 14, 2025	55.58	56.68	55.52	56.48	55.57	2.50%	102,294,025
Oct 13, 2025	54.51	55.33	54.51	55.10	54.21	-0.79%	60,965,598
Oct 10, 2025	54.73	55.97	54.73	55.54	54.64	0.91%	64,146,532
Oct 9, 2025	55.04	55.28	54.25	55.04	54.15	-0.13%	82,406,748
Sep 30, 2025	55.80	56.20	55.00	55.11	54.22	-1.61%	76,708,187
Sep 29, 2025	55.18	57.32	55.03	56.01	55.10	1.43%	103,510,992
Sep 26, 2025	55.02	55.55	54.66	55.22	54.33	0.24%	54,862,187
Sep 25, 2025	55.28	55.39	55.03	55.09	54.20	-0.36%	51,429,616
Sep 24, 2025	55.29	55.75	54.95	55.29	54.40	0.49%	50,317,433
Sep 23, 2025	55.03	55.79	54.74	55.02	54.13	-0.24%	61,296,096
Sep 22, 2025	55.37	55.65	55.00	55.15	54.26	0.09%	37,443,768
Sep 19, 2025	55.29	56.00	55.00	55.10	54.21	-0.33%	54,332,111
Sep 18, 2025	56.64	56.67	55.11	55.28	54.39	-2.28%	101,207,356
Sep 17, 2025	56.66	56.97	56.45	56.57	55.66	-0.09%	68,465,187
Sep 16, 2025	57.35	57.45	56.50	56.62	55.70	-1.24%	68,571,361
Sep 15, 2025	57.65	57.99	57.09	57.33	56.40	-0.61%	54,684,242
Sep 12, 2025	58.98	59.20	57.50	57.68	56.75	-1.72%	73,537,627
Sep 11, 2025	57.90	58.69	57.60	58.69	57.74	1.42%	59,507,207
Sep 10, 2025	57.77	58.16	57.62	57.87	56.93	-0.22%	30,846,974
Sep 9, 2025	57.76	58.29	57.55	58.00	57.06	0.52%	51,891,144
Sep 8, 2025	57.76	58.04	57.32	57.70	56.77	-0.35%	48,773,339
Sep 5, 2025	57.50	58.06	57.03	57.90	56.96	0.70%	55,818,427
Sep 4, 2025	57.77	57.97	57.06	57.50	56.57	-0.48%	72,743,607
Sep 3, 2025	58.94	59.10	57.36	57.78	56.85	-1.50%	71,474,642
Sep 2, 2025	58.50	58.80	58.22	58.66	57.71	0.26%	64,903,633
Sep 1, 2025	59.79	59.79	58.33	58.51	57.56	-2.29%	94,852,489
Aug 29, 2025	58.95	61.10	58.94	59.88	58.91	1.77%	108,030,923
Aug 28, 2025	58.75	59.12	58.31	58.84	57.89	0.26%	63,610,466
Aug 27, 2025	60.38	60.45	58.69	58.69	57.74	-3.02%	106,455,786
Aug 26, 2025	60.90	61.00	60.45	60.52	59.54	-0.79%	49,198,628
Aug 25, 2025	60.60	61.05	60.11	61.00	60.01	0.83%	67,011,268
Aug 22, 2025	59.51	60.51	59.44	60.50	59.52	1.48%	78,097,427