SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.29	49.49	47.20	47.23	47.23	-4.20%	142,644,100
Jun 25, 2026	48.75	50.46	48.56	49.30	49.30	0.37%	121,452,277
Jun 24, 2026	50.69	50.88	49.03	49.12	49.12	-2.54%	109,415,700
Jun 23, 2026	51.46	52.43	50.11	50.40	50.40	-3.04%	122,011,500
Jun 22, 2026	49.39	52.29	48.66	51.98	51.98	5.27%	172,497,200
Jun 18, 2026	52.59	52.64	49.37	49.38	49.38	-6.41%	217,832,100
Jun 17, 2026	53.24	53.34	52.50	52.76	52.76	-0.43%	65,390,570
Jun 16, 2026	53.99	54.09	52.75	52.99	52.99	-2.29%	81,250,790
Jun 15, 2026	54.30	55.96	53.80	54.23	54.23	0.41%	101,057,600
Jun 12, 2026	52.46	54.24	52.11	54.01	54.01	2.60%	110,295,200
Jun 11, 2026	53.22	53.97	52.35	52.64	52.64	-1.09%	64,764,140
Jun 10, 2026	52.25	53.48	52.10	53.22	53.22	1.99%	90,323,520
Jun 9, 2026	53.18	54.05	53.15	53.93	52.18	1.03%	71,003,000
Jun 8, 2026	53.06	53.96	52.90	53.38	51.65	-0.19%	72,054,031
Jun 5, 2026	53.30	54.58	53.24	53.48	51.74	0.47%	93,716,510
Jun 4, 2026	53.61	54.08	53.04	53.23	51.50	-0.88%	57,622,580
Jun 3, 2026	54.06	54.20	53.50	53.70	51.96	-0.70%	62,506,610
Jun 2, 2026	53.86	54.55	53.62	54.08	52.33	0.43%	78,494,100
Jun 1, 2026	53.49	54.10	53.15	53.85	52.10	0.65%	77,530,660
May 29, 2026	52.59	53.68	52.51	53.50	51.76	1.96%	100,011,200
May 28, 2026	53.26	53.40	52.15	52.47	50.77	-1.50%	87,560,010
May 27, 2026	54.28	54.29	53.06	53.27	51.54	-1.84%	86,201,140
May 26, 2026	54.15	55.10	53.89	54.27	52.51	0.09%	91,000,980
May 25, 2026	53.83	54.98	53.58	54.22	52.46	1.01%	86,797,660
May 22, 2026	54.11	54.20	53.47	53.68	51.94	-0.15%	66,969,930
May 21, 2026	54.45	55.33	53.68	53.76	52.02	-0.65%	103,593,000
May 20, 2026	54.40	54.40	53.83	54.11	52.35	-0.68%	74,388,920
May 19, 2026	55.01	55.21	54.12	54.48	52.71	-0.75%	83,912,230
May 18, 2026	55.40	55.46	54.40	54.89	53.11	-1.10%	81,041,540
May 15, 2026	56.98	57.14	55.29	55.50	53.70	-2.46%	118,190,300
May 14, 2026	58.26	58.52	56.85	56.90	55.05	-1.96%	90,718,660
May 13, 2026	59.32	59.62	57.63	58.04	56.16	-2.29%	103,434,500
May 12, 2026	60.10	60.50	59.25	59.40	57.47	-1.16%	69,000,720
May 11, 2026	59.78	60.55	59.26	60.10	58.15	0.07%	96,199,070
May 8, 2026	59.90	60.26	59.74	60.06	58.11	0.03%	73,204,910
May 7, 2026	59.60	61.11	59.60	60.04	58.09	1.15%	131,374,800
May 6, 2026	59.38	59.84	59.05	59.36	57.43	-0.02%	90,508,310
Apr 30, 2026	59.12	60.60	59.12	59.37	57.44	-0.10%	106,301,000
Apr 29, 2026	57.62	59.59	57.59	59.43	57.50	3.12%	160,931,400
Apr 28, 2026	57.47	58.11	57.20	57.63	55.76	0.14%	62,460,230
Apr 27, 2026	57.80	58.55	57.46	57.55	55.68	-0.40%	64,067,070
Apr 24, 2026	57.71	57.97	57.06	57.78	55.91	-0.17%	55,400,200
Apr 23, 2026	57.98	58.58	57.53	57.88	56.00	-0.26%	66,117,400
Apr 22, 2026	58.03	58.60	57.65	58.03	56.15	-	57,957,020
Apr 21, 2026	58.54	59.11	58.03	58.03	56.15	-0.87%	54,402,030
Apr 20, 2026	57.87	58.67	57.74	58.54	56.64	1.07%	63,343,680
Apr 17, 2026	58.40	58.40	57.61	57.92	56.04	-1.03%	61,232,380
Apr 16, 2026	58.71	59.03	58.25	58.52	56.62	-0.31%	54,436,780
Apr 15, 2026	59.40	59.72	58.61	58.70	56.80	-0.46%	51,371,260
Apr 14, 2026	58.23	59.20	58.13	58.97	57.06	2.11%	67,514,220