SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	52.25	53.20	51.42	53.20	53.20	1.70%	100,009,242
Oct 28, 2026	52.60	52.90	51.79	52.31	52.31	-0.57%	65,612,703
Oct 27, 2026	52.25	52.84	51.97	52.61	52.61	-0.02%	72,622,675
Oct 26, 2026	51.65	52.62	51.20	52.62	52.62	1.66%	70,640,635
Oct 23, 2026	50.44	51.76	50.11	51.76	51.76	1.61%	101,073,690
Oct 22, 2026	51.30	51.30	50.24	50.94	50.94	-0.51%	85,702,001
Oct 21, 2026	51.28	51.29	50.89	51.20	51.20	-	50,314,232
Oct 20, 2026	51.66	51.80	50.53	51.20	51.20	-0.91%	85,515,462
Oct 19, 2026	51.50	51.98	51.28	51.67	51.67	-0.40%	51,530,662
Oct 16, 2026	51.43	51.88	51.01	51.88	51.88	0.19%	66,453,701
Oct 15, 2026	50.91	51.78	50.85	51.78	51.78	1.07%	82,917,159
Oct 14, 2026	51.61	51.77	50.82	51.23	51.23	-0.89%	86,708,928
Oct 13, 2026	53.00	53.00	51.43	51.69	51.69	-2.91%	115,096,647
Oct 12, 2026	52.86	53.32	52.70	53.24	53.24	0.78%	56,048,036
Oct 9, 2026	52.71	53.15	52.68	52.83	52.83	0.30%	59,593,634
Oct 8, 2026	52.91	53.25	52.46	52.67	52.67	-1.16%	59,624,310
Sep 30, 2026	52.68	53.49	52.41	53.29	53.29	1.50%	55,884,199
Sep 29, 2026	52.47	52.74	52.22	52.50	52.50	0.19%	43,080,077
Sep 28, 2026	53.09	53.40	52.19	52.40	52.40	-1.60%	71,194,468
Sep 24, 2026	53.80	53.92	53.15	53.25	53.25	-1.15%	54,045,936
Sep 23, 2026	54.35	54.47	53.85	53.87	53.87	-1.08%	39,679,222
Sep 22, 2026	53.98	54.51	53.56	54.46	54.46	0.89%	57,911,678
Sep 21, 2026	53.30	54.00	52.88	53.98	53.98	1.14%	59,078,564
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