SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	53.32	53.80	53.03	53.37	53.37	0.04%	61,166,682
Sep 17, 2026	53.40	53.70	53.16	53.35	53.35	-0.30%	39,356,372
Sep 16, 2026	53.89	54.16	53.10	53.51	53.51	-0.72%	56,030,812
Sep 15, 2026	54.90	54.92	53.76	53.90	53.90	-1.52%	49,459,436
Sep 14, 2026	54.78	55.35	54.29	54.73	54.73	-0.18%	48,623,496
Sep 11, 2026	55.40	55.47	54.35	54.83	54.83	-1.24%	60,224,628
Sep 10, 2026	55.50	55.74	55.05	55.52	55.52	0.43%	44,435,265
Sep 9, 2026	55.70	56.57	55.57	56.26	55.28	1.01%	52,422,242
Sep 8, 2026	56.00	56.80	55.68	55.70	54.73	-1.17%	70,076,818
Sep 7, 2026	58.24	58.45	56.18	56.36	55.38	-3.23%	111,728,897
Sep 4, 2026	57.88	58.99	57.88	58.24	57.23	0.41%	78,355,212
Sep 3, 2026	56.60	58.58	56.50	58.00	56.99	2.42%	108,711,967
Sep 2, 2026	57.11	57.48	56.47	56.63	55.64	-1.05%	60,053,433
Sep 1, 2026	55.78	57.44	55.41	57.23	56.23	2.53%	108,089,733
Aug 31, 2026	55.92	56.17	55.68	55.82	54.85	-0.05%	54,592,826
Aug 28, 2026	55.76	55.96	55.26	55.85	54.88	-0.04%	49,747,370
Aug 27, 2026	55.88	56.13	55.45	55.87	54.90	-0.46%	64,656,841
Aug 26, 2026	54.87	56.38	54.66	56.13	55.15	2.04%	105,343,675
Aug 25, 2026	55.06	55.42	54.65	55.01	54.05	0.16%	73,929,038
Aug 24, 2026	53.34	55.22	53.30	54.92	53.96	2.94%	130,761,445
Aug 21, 2026	53.01	53.59	52.80	53.35	52.42	2.32%	111,599,029
Aug 20, 2026	51.85	52.15	51.60	52.14	51.23	0.12%	49,529,546
Aug 19, 2026	51.66	52.08	51.28	52.08	51.17	1.48%	78,982,601
Aug 18, 2026	51.80	51.84	51.17	51.32	50.43	-0.93%	57,899,967
Aug 17, 2026	51.75	51.99	51.51	51.80	50.90	0.10%	50,214,338
Aug 14, 2026	52.67	52.77	51.75	51.75	50.85	-1.99%	64,278,752
Aug 13, 2026	52.49	52.98	52.31	52.80	51.88	0.38%	52,400,643
Aug 12, 2026	52.50	52.92	52.21	52.60	51.68	0.10%	53,210,420
Aug 11, 2026	53.30	53.44	52.50	52.55	51.63	-1.44%	64,689,522
Aug 10, 2026	53.28	53.66	53.20	53.32	52.39	-0.11%	59,532,320
Aug 7, 2026	53.49	53.68	53.17	53.38	52.45	-0.22%	49,863,810
Aug 6, 2026	54.00	54.21	53.16	53.50	52.57	-0.96%	66,167,463
Aug 5, 2026	53.94	54.24	53.15	54.02	53.08	0.17%	73,396,545
Aug 4, 2026	55.35	55.39	53.88	53.93	52.99	-2.92%	91,589,525
Aug 3, 2026	54.80	55.58	54.70	55.55	54.58	1.18%	75,469,368
Jul 31, 2026	54.91	55.03	54.20	54.90	53.94	-1.61%	105,512,965
Jul 30, 2026	54.06	55.80	54.06	55.80	54.83	2.76%	105,845,797
Jul 29, 2026	54.47	54.70	53.71	54.30	53.35	0.18%	87,111,948
Jul 28, 2026	53.60	54.20	53.10	54.20	53.26	1.48%	66,081,991
Jul 27, 2026	54.27	54.27	53.03	53.41	52.48	-1.13%	65,142,408
Jul 24, 2026	54.58	54.60	53.60	54.02	53.08	-0.52%	85,262,157
Jul 23, 2026	53.80	54.59	53.45	54.30	53.35	0.65%	73,954,738
Jul 22, 2026	52.44	53.98	52.01	53.95	53.01	2.00%	107,427,296
Jul 21, 2026	53.68	54.65	52.51	52.89	51.97	-0.64%	159,979,523
Jul 20, 2026	50.72	53.27	50.71	53.23	52.30	4.99%	175,445,104
Jul 17, 2026	50.66	51.45	50.58	50.70	49.82	0.06%	107,232,650
Jul 16, 2026	50.70	51.29	50.24	50.67	49.79	-0.55%	81,279,871
Jul 15, 2026	49.58	51.20	49.45	50.95	50.06	2.72%	128,669,396
Jul 14, 2026	49.50	49.76	48.50	49.60	48.74	0.14%	97,987,332
Jul 13, 2026	49.36	49.73	49.11	49.53	48.67	0.10%	71,652,351