SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	53.30	54.58	53.24	53.48	53.48	0.47%	93,716,510
Jun 4, 2026	53.61	54.08	53.04	53.23	53.23	-0.88%	57,622,580
Jun 3, 2026	54.06	54.20	53.50	53.70	53.70	-0.70%	62,506,610
Jun 2, 2026	53.86	54.55	53.62	54.08	54.08	0.43%	78,494,100
Jun 1, 2026	53.49	54.10	53.15	53.85	53.85	0.65%	77,530,660
May 29, 2026	52.59	53.68	52.51	53.50	53.50	1.96%	100,011,200
May 28, 2026	53.26	53.40	52.15	52.47	52.47	-1.50%	87,560,010
May 27, 2026	54.28	54.29	53.06	53.27	53.27	-1.84%	86,201,140
May 26, 2026	54.15	55.10	53.89	54.27	54.27	0.09%	91,000,980
May 25, 2026	53.83	54.98	53.58	54.22	54.22	1.01%	86,797,660
May 22, 2026	54.11	54.20	53.47	53.68	53.68	-0.15%	66,969,930
May 21, 2026	54.45	55.33	53.68	53.76	53.76	-0.65%	103,593,000
May 20, 2026	54.40	54.40	53.83	54.11	54.11	-0.68%	74,388,920
May 19, 2026	55.01	55.21	54.12	54.48	54.48	-0.75%	83,912,230
May 18, 2026	55.40	55.46	54.40	54.89	54.89	-1.10%	81,041,540
May 15, 2026	56.98	57.14	55.29	55.50	55.50	-2.46%	118,190,300
May 14, 2026	58.26	58.52	56.85	56.90	56.90	-1.96%	90,718,660
May 13, 2026	59.32	59.62	57.63	58.04	58.04	-2.29%	103,434,500
May 12, 2026	60.10	60.50	59.25	59.40	59.40	-1.16%	69,000,720
May 11, 2026	59.78	60.55	59.26	60.10	60.10	0.07%	96,199,070
May 8, 2026	59.90	60.26	59.74	60.06	60.06	0.03%	73,204,910
May 7, 2026	59.60	61.11	59.60	60.04	60.04	1.15%	131,374,800
May 6, 2026	59.38	59.84	59.05	59.36	59.36	-0.02%	90,508,310
Apr 30, 2026	59.12	60.60	59.12	59.37	59.37	-0.10%	106,301,000
Apr 29, 2026	57.62	59.59	57.59	59.43	59.43	3.12%	160,931,400
Apr 28, 2026	57.47	58.11	57.20	57.63	57.63	0.14%	62,460,230
Apr 27, 2026	57.80	58.55	57.46	57.55	57.55	-0.40%	64,067,070
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%	34,367,760
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