SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.98	57.14	55.29	55.50	55.50	-2.46%	118,190,376
May 14, 2026	58.26	58.52	56.85	56.90	56.90	-1.96%	90,718,667
May 13, 2026	59.32	59.62	57.63	58.04	58.04	-2.29%	103,434,508
May 12, 2026	60.10	60.50	59.25	59.40	59.40	-1.16%	69,000,725
May 11, 2026	59.78	60.55	59.26	60.10	60.10	0.07%	96,199,074
May 8, 2026	59.90	60.26	59.74	60.06	60.06	0.03%	73,204,919
May 7, 2026	59.60	61.11	59.60	60.04	60.04	1.15%	131,374,821
May 6, 2026	59.38	59.84	59.05	59.36	59.36	-0.02%	90,508,315
Apr 30, 2026	59.12	60.60	59.12	59.37	59.37	-0.10%	106,301,044
Apr 29, 2026	57.62	59.59	57.59	59.43	59.43	3.12%	160,931,457
Apr 28, 2026	57.47	58.11	57.20	57.63	57.63	0.14%	62,460,231
Apr 27, 2026	57.80	58.55	57.46	57.55	57.55	-0.40%	64,067,076
Apr 24, 2026	57.71	57.97	57.06	57.78	57.78	-0.17%	55,400,204
Apr 23, 2026	57.98	58.58	57.53	57.88	57.88	-0.26%	66,117,405
Apr 22, 2026	58.03	58.60	57.65	58.03	58.03	-	57,957,025
Apr 21, 2026	58.54	59.11	58.03	58.03	58.03	-0.87%	54,402,036
Apr 20, 2026	57.87	58.67	57.74	58.54	58.54	1.07%	63,343,688
Apr 17, 2026	58.40	58.40	57.61	57.92	57.92	-1.03%	61,232,384
Apr 16, 2026	58.71	59.03	58.25	58.52	58.52	-0.31%	54,436,786
Apr 15, 2026	59.40	59.72	58.61	58.70	58.70	-0.46%	51,371,265
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%	68,454,399
Apr 10, 2026	59.00	59.84	58.78	58.82	58.82	0.14%	63,791,249
Apr 9, 2026	59.00	59.00	58.30	58.74	58.74	-1.19%	57,020,126
Apr 8, 2026	58.00	59.65	58.00	59.45	59.45	4.87%	112,152,704
Apr 7, 2026	57.30	57.55	56.41	56.69	56.69	-0.98%	50,385,836
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%	45,979,403
Apr 1, 2026	57.58	58.29	57.54	58.18	58.18	2.47%	68,403,496
Mar 31, 2026	56.29	57.69	56.21	56.78	56.78	0.80%	76,411,377
Mar 30, 2026	56.34	56.55	55.84	56.33	56.33	-1.09%	73,754,441
Mar 27, 2026	56.86	57.39	56.42	56.95	56.95	0.26%	83,437,858
Mar 26, 2026	58.78	58.78	56.53	56.80	56.80	-3.38%	101,189,634
Mar 25, 2026	58.50	59.36	58.42	58.79	58.79	1.15%	56,238,854
Mar 24, 2026	58.00	58.34	57.50	58.12	58.12	1.13%	68,186,982
Mar 23, 2026	58.90	59.00	57.24	57.47	57.47	-3.80%	125,382,261
Mar 20, 2026	60.80	60.90	59.70	59.74	59.74	-1.45%	62,076,703
Mar 19, 2026	61.20	61.29	60.40	60.62	60.62	-2.05%	68,472,203
Mar 18, 2026	61.87	62.32	61.50	61.89	61.89	0.08%	49,047,083
Mar 17, 2026	60.59	62.80	60.58	61.84	61.84	2.25%	90,184,988
Mar 16, 2026	61.20	61.36	60.10	60.48	60.48	-1.18%	81,859,571
Mar 13, 2026	61.37	61.87	61.08	61.20	61.20	-0.65%	45,804,107
Mar 12, 2026	62.15	62.43	61.22	61.60	61.60	-1.52%	66,854,186
Mar 11, 2026	62.09	62.91	61.80	62.55	62.55	0.74%	51,727,048
Mar 10, 2026	61.86	62.38	61.72	62.09	62.09	1.12%	46,218,362
Mar 9, 2026	61.44	61.52	60.01	61.40	61.40	-2.03%	93,036,823
Mar 6, 2026	61.79	63.35	61.66	62.67	62.67	0.95%	57,463,292
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%	100,813,361
Mar 3, 2026	62.45	63.72	61.93	62.57	62.57	0.35%	109,553,470