SHA:601318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	55.76	55.96	55.26	55.85	55.85	-0.04%	49,747,370
Aug 27, 2026	55.88	56.13	55.45	55.87	55.87	-0.46%	64,656,841
Aug 26, 2026	54.87	56.38	54.66	56.13	56.13	2.04%	105,343,675
Aug 25, 2026	55.06	55.42	54.65	55.01	55.01	0.16%	73,929,038
Aug 24, 2026	53.34	55.22	53.30	54.92	54.92	2.94%	130,761,400
Aug 21, 2026	53.01	53.59	52.80	53.35	53.35	2.32%	111,599,000
Aug 20, 2026	51.85	52.15	51.60	52.14	52.14	0.12%	49,529,540
Aug 19, 2026	51.66	52.08	51.28	52.08	52.08	1.48%	78,982,601
Aug 18, 2026	51.80	51.84	51.17	51.32	51.32	-0.93%	57,899,960
Aug 17, 2026	51.75	51.99	51.51	51.80	51.80	0.10%	50,214,338
Aug 14, 2026	52.67	52.77	51.75	51.75	51.75	-1.99%	64,278,750
Aug 13, 2026	52.49	52.98	52.31	52.80	52.80	0.38%	52,400,640
Aug 12, 2026	52.50	52.92	52.21	52.60	52.60	0.10%	53,210,420
Aug 11, 2026	53.30	53.44	52.50	52.55	52.55	-1.44%	64,689,520
Aug 10, 2026	53.28	53.66	53.20	53.32	53.32	-0.11%	59,532,320
Aug 7, 2026	53.49	53.68	53.17	53.38	53.38	-0.22%	49,863,810
Aug 6, 2026	54.00	54.21	53.16	53.50	53.50	-0.96%	66,167,463
Aug 5, 2026	53.94	54.24	53.15	54.02	54.02	0.17%	73,396,545
Aug 4, 2026	55.35	55.39	53.88	53.93	53.93	-2.92%	91,589,520
Aug 3, 2026	54.80	55.58	54.70	55.55	55.55	1.18%	75,469,368
Jul 31, 2026	54.91	55.03	54.20	54.90	54.90	-1.61%	105,512,900
Jul 30, 2026	54.06	55.80	54.06	55.80	55.80	2.76%	105,845,700
Jul 29, 2026	54.47	54.70	53.71	54.30	54.30	0.18%	87,111,940
Jul 28, 2026	53.60	54.20	53.10	54.20	54.20	1.48%	66,081,991
Jul 27, 2026	54.27	54.27	53.03	53.41	53.41	-1.13%	65,142,400
Jul 24, 2026	54.58	54.60	53.60	54.02	54.02	-0.52%	85,262,150
Jul 23, 2026	53.80	54.59	53.45	54.30	54.30	0.65%	73,954,730
Jul 22, 2026	52.44	53.98	52.01	53.95	53.95	2.00%	107,427,296
Jul 21, 2026	53.68	54.65	52.51	52.89	52.89	-0.64%	159,979,500
Jul 20, 2026	50.72	53.27	50.71	53.23	53.23	4.99%	175,445,100
Jul 17, 2026	50.66	51.45	50.58	50.70	50.70	0.06%	107,232,600
Jul 16, 2026	50.70	51.29	50.24	50.67	50.67	-0.55%	81,279,870
Jul 15, 2026	49.58	51.20	49.45	50.95	50.95	2.72%	128,669,300
Jul 14, 2026	49.50	49.76	48.50	49.60	49.60	0.14%	97,987,332
Jul 13, 2026	49.36	49.73	49.11	49.53	49.53	0.10%	71,652,350
Jul 10, 2026	49.47	49.97	48.97	49.48	49.48	-0.02%	76,494,550
Jul 9, 2026	49.26	49.61	48.91	49.49	49.49	-0.10%	66,236,870
Jul 8, 2026	49.36	49.80	48.96	49.54	49.54	0.51%	54,099,529
Jul 7, 2026	49.93	50.22	49.17	49.29	49.29	-1.62%	69,767,509
Jul 6, 2026	49.05	50.20	48.81	50.10	50.10	2.06%	94,495,630
Jul 3, 2026	49.50	49.78	48.31	49.09	49.09	0.35%	80,333,122
Jul 2, 2026	49.35	50.20	48.80	48.92	48.92	-1.23%	92,012,954
Jul 1, 2026	47.60	50.09	47.19	49.53	49.53	3.75%	138,621,600
Jun 30, 2026	48.30	48.94	47.35	47.74	47.74	-1.77%	94,981,270
Jun 29, 2026	47.30	48.87	46.90	48.60	48.60	2.90%	108,960,900
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