SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	57.71	57.97	57.06	57.78	57.78	-0.17%	55,400,200
Apr 23, 2026	57.98	58.58	57.53	57.88	57.88	-0.26%	66,117,400
Apr 22, 2026	58.03	58.60	57.65	58.03	58.03	-	57,957,020
Apr 21, 2026	58.54	59.11	58.03	58.03	58.03	-0.87%	54,402,030
Apr 20, 2026	57.87	58.67	57.74	58.54	58.54	1.07%	63,343,680
Apr 17, 2026	58.40	58.40	57.61	57.92	57.92	-1.03%	61,232,380
Apr 16, 2026	58.71	59.03	58.25	58.52	58.52	-0.31%	54,436,780
Apr 15, 2026	59.40	59.72	58.61	58.70	58.70	-0.46%	51,371,260
Apr 14, 2026	58.23	59.20	58.13	58.97	58.97	2.11%	67,514,220
Apr 13, 2026	58.20	58.21	57.61	57.75	57.75	-1.82%	68,454,390
Apr 10, 2026	59.00	59.84	58.78	58.82	58.82	0.14%	63,791,240
Apr 9, 2026	59.00	59.00	58.30	58.74	58.74	-1.19%	57,020,120
Apr 8, 2026	58.00	59.65	58.00	59.45	59.45	4.87%	112,152,700
Apr 7, 2026	57.30	57.55	56.41	56.69	56.69	-0.98%	50,385,830
Apr 3, 2026	57.58	57.77	57.24	57.25	57.25	-0.02%	34,367,765
Apr 2, 2026	58.00	58.00	57.16	57.26	57.26	-1.58%	45,979,400
Apr 1, 2026	57.58	58.29	57.54	58.18	58.18	2.47%	68,403,490
Mar 31, 2026	56.29	57.69	56.21	56.78	56.78	0.80%	76,411,370
Mar 30, 2026	56.34	56.55	55.84	56.33	56.33	-1.09%	73,754,440
Mar 27, 2026	56.86	57.39	56.42	56.95	56.95	0.26%	83,437,850
Mar 26, 2026	58.78	58.78	56.53	56.80	56.80	-3.38%	101,189,600
Mar 25, 2026	58.50	59.36	58.42	58.79	58.79	1.15%	56,238,850
Mar 24, 2026	58.00	58.34	57.50	58.12	58.12	1.13%	68,186,980
Mar 23, 2026	58.90	59.00	57.24	57.47	57.47	-3.80%	125,382,200
Mar 20, 2026	60.80	60.90	59.70	59.74	59.74	-1.45%	62,076,700
Mar 19, 2026	61.20	61.29	60.40	60.62	60.62	-2.05%	68,472,200
Mar 18, 2026	61.87	62.32	61.50	61.89	61.89	0.08%	49,047,080
Mar 17, 2026	60.59	62.80	60.58	61.84	61.84	2.25%	90,184,980
Mar 16, 2026	61.20	61.36	60.10	60.48	60.48	-1.18%	81,859,570
Mar 13, 2026	61.37	61.87	61.08	61.20	61.20	-0.65%	45,804,100
Mar 12, 2026	62.15	62.43	61.22	61.60	61.60	-1.52%	66,854,180
Mar 11, 2026	62.09	62.91	61.80	62.55	62.55	0.74%	51,727,040
Mar 10, 2026	61.86	62.38	61.72	62.09	62.09	1.12%	46,218,360
Mar 9, 2026	61.44	61.52	60.01	61.40	61.40	-2.03%	93,036,820
Mar 6, 2026	61.79	63.35	61.66	62.67	62.67	0.95%	57,463,290
Mar 5, 2026	62.01	62.72	61.80	62.08	62.08	0.47%	54,636,541
Mar 4, 2026	62.20	62.56	60.65	61.79	61.79	-1.25%	100,813,300
Mar 3, 2026	62.45	63.72	61.93	62.57	62.57	0.35%	109,553,400
Mar 2, 2026	62.41	63.11	61.70	62.35	62.35	-1.17%	101,086,100
Feb 27, 2026	63.60	63.74	63.06	63.09	63.09	-0.65%	63,301,210
Feb 26, 2026	65.50	65.53	63.29	63.50	63.50	-2.38%	103,614,600
Feb 25, 2026	64.70	65.74	64.70	65.05	65.05	0.85%	68,355,570
Feb 24, 2026	65.77	66.25	64.37	64.50	64.50	-1.21%	80,005,310
Feb 13, 2026	66.15	66.35	65.06	65.29	65.29	-1.88%	84,077,180
Feb 12, 2026	67.60	67.68	66.35	66.54	66.54	-1.42%	64,637,150
Feb 11, 2026	68.25	68.68	67.06	67.50	67.50	-1.01%	61,803,197
Feb 10, 2026	68.71	68.80	67.80	68.19	68.19	-0.74%	54,873,470
Feb 9, 2026	67.45	69.10	67.11	68.70	68.70	2.69%	102,123,600
Feb 6, 2026	66.88	67.61	66.42	66.90	66.90	-0.67%	74,927,480
Feb 5, 2026	67.17	67.99	66.16	67.35	67.35	-0.07%	90,819,121