SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	54.73	55.97	54.73	55.54	54.64	0.91%	64,146,530
Oct 9, 2025	55.04	55.28	54.25	55.04	54.15	-0.13%	82,406,740
Sep 30, 2025	55.80	56.20	55.00	55.11	54.22	-1.61%	76,708,180
Sep 29, 2025	55.18	57.32	55.03	56.01	55.10	1.43%	103,510,900
Sep 26, 2025	55.02	55.55	54.66	55.22	54.33	0.24%	54,862,180
Sep 25, 2025	55.28	55.39	55.03	55.09	54.20	-0.36%	51,429,610
Sep 24, 2025	55.29	55.75	54.95	55.29	54.40	0.49%	50,317,430
Sep 23, 2025	55.03	55.79	54.74	55.02	54.13	-0.24%	61,296,090
Sep 22, 2025	55.37	55.65	55.00	55.15	54.26	0.09%	37,443,760
Sep 19, 2025	55.29	56.00	55.00	55.10	54.21	-0.33%	54,332,110
Sep 18, 2025	56.64	56.67	55.11	55.28	54.39	-2.28%	101,207,300
Sep 17, 2025	56.66	56.97	56.45	56.57	55.66	-0.09%	68,465,180
Sep 16, 2025	57.35	57.45	56.50	56.62	55.70	-1.24%	68,571,360
Sep 15, 2025	57.65	57.99	57.09	57.33	56.40	-0.61%	54,684,240
Sep 12, 2025	58.98	59.20	57.50	57.68	56.75	-1.72%	73,537,620