SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 4, 2026	66.45	67.45	66.23	67.40	67.40	1.23%	87,740,300
Feb 3, 2026	66.90	67.40	65.62	66.58	66.58	0.85%	103,322,500
Feb 2, 2026	66.35	68.33	65.73	66.02	66.02	-1.09%	135,454,800
Jan 30, 2026	68.01	68.69	66.39	66.75	66.75	-1.84%	160,322,836
Jan 29, 2026	65.03	68.03	64.53	68.00	68.00	5.02%	275,571,300
Jan 28, 2026	65.87	66.05	64.43	64.75	64.75	-0.86%	199,285,418
Jan 27, 2026	64.31	66.35	64.27	65.31	65.31	1.82%	150,884,105
Jan 26, 2026	64.00	66.25	63.77	64.14	64.14	0.38%	201,384,596
Jan 23, 2026	65.20	65.48	63.66	63.90	63.90	-1.39%	140,769,800
Jan 22, 2026	66.13	66.58	64.52	64.80	64.80	-1.59%	114,392,200
Jan 21, 2026	66.64	67.18	65.65	65.85	65.85	-1.13%	93,540,210
Jan 20, 2026	66.35	67.77	66.11	66.60	66.60	0.45%	98,849,990
Jan 19, 2026	66.28	66.95	65.91	66.30	66.30	-0.05%	83,868,100
Jan 16, 2026	67.60	67.94	65.80	66.33	66.33	-1.60%	135,609,900