SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	59.80	61.12	59.71	60.37	60.37	1.26%	70,586,500
Nov 18, 2025	59.67	60.15	59.48	59.62	59.62	-0.35%	44,571,210
Nov 17, 2025	60.69	61.00	59.46	59.83	59.83	-1.35%	56,019,710
Nov 14, 2025	60.85	62.27	60.65	60.65	60.65	-0.38%	75,274,100
Nov 13, 2025	60.29	61.38	60.29	60.88	60.88	1.42%	89,018,690
Nov 12, 2025	59.30	60.79	59.30	60.03	60.03	1.40%	149,024,500
Nov 11, 2025	59.30	59.50	58.81	59.20	59.20	-0.17%	36,250,370
Nov 10, 2025	58.85	59.40	58.44	59.30	59.30	0.70%	52,948,720
Nov 7, 2025	58.78	59.15	58.66	58.89	58.89	-0.02%	37,191,040
Nov 6, 2025	58.35	59.28	58.34	58.90	58.90	0.99%	54,734,590
Nov 5, 2025	58.40	58.84	57.92	58.32	58.32	-1.05%	40,215,780
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%	41,143,030
Oct 31, 2025	58.99	58.99	57.80	57.83	57.83	-1.40%	57,254,150
Oct 30, 2025	59.30	60.10	58.58	58.65	58.65	-0.51%	74,571,280
Oct 29, 2025	58.60	59.70	58.49	58.95	58.95	2.06%	104,443,100
Oct 28, 2025	57.79	58.23	57.62	57.76	57.76	0.02%	49,130,500
Oct 27, 2025	58.00	58.39	57.50	57.75	57.75	-0.22%	68,500,430
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%	50,350,100
Oct 22, 2025	58.00	58.50	57.93	58.21	57.27	0.22%	37,989,260
Oct 21, 2025	57.93	58.92	57.93	58.08	57.14	0.31%	76,220,040
Oct 20, 2025	58.33	58.57	57.45	57.90	56.96	1.08%	52,669,460
Oct 17, 2025	58.00	58.48	57.17	57.28	56.35	-1.28%	67,749,280
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%	83,704,620
Oct 14, 2025	55.58	56.68	55.52	56.48	55.57	2.50%	102,294,000
Oct 13, 2025	54.51	55.33	54.51	55.10	54.21	-0.79%	60,965,590