SHA:601618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.74	2.76	2.67	2.67	2.67	-2.55%	130,640,073
Aug 3, 2026	2.71	2.76	2.71	2.74	2.74	0.74%	106,436,839
Jul 31, 2026	2.71	2.72	2.68	2.72	2.72	0.37%	100,198,659
Jul 30, 2026	2.69	2.73	2.69	2.71	2.71	0.37%	83,576,058
Jul 29, 2026	2.66	2.71	2.65	2.70	2.70	1.50%	96,597,128
Jul 28, 2026	2.66	2.67	2.64	2.66	2.66	-	69,451,037
Jul 27, 2026	2.65	2.69	2.64	2.66	2.66	0.38%	85,843,469
Jul 24, 2026	2.69	2.72	2.65	2.65	2.65	-1.85%	90,871,316
Jul 23, 2026	2.68	2.71	2.66	2.70	2.70	0.75%	82,115,180
Jul 22, 2026	2.65	2.69	2.62	2.68	2.68	0.75%	99,331,178
Jul 21, 2026	2.68	2.70	2.64	2.66	2.66	-0.37%	114,679,387
Jul 20, 2026	2.61	2.69	2.61	2.67	2.67	2.30%	136,406,474
Jul 17, 2026	2.62	2.67	2.61	2.61	2.61	-1.14%	126,855,000
Jul 16, 2026	2.62	2.65	2.60	2.64	2.64	0.38%	104,459,437
Jul 15, 2026	2.58	2.64	2.57	2.63	2.63	1.94%	108,376,159
Jul 14, 2026	2.54	2.59	2.53	2.58	2.58	1.57%	98,876,700
Jul 13, 2026	2.57	2.58	2.53	2.54	2.54	-1.17%	100,873,712
Jul 10, 2026	2.51	2.60	2.48	2.57	2.57	2.39%	148,835,161
Jul 9, 2026	2.52	2.53	2.48	2.51	2.51	-0.79%	97,526,923
Jul 8, 2026	2.49	2.54	2.47	2.53	2.53	1.61%	89,475,070
Jul 7, 2026	2.55	2.55	2.47	2.49	2.49	-2.35%	91,563,700
Jul 6, 2026	2.54	2.59	2.52	2.55	2.55	0.39%	97,696,000
Jul 3, 2026	2.49	2.55	2.49	2.54	2.54	2.01%	124,423,402
Jul 2, 2026	2.48	2.51	2.46	2.49	2.49	0.81%	104,540,901
Jul 1, 2026	2.43	2.50	2.40	2.47	2.47	1.23%	142,212,162
Jun 30, 2026	2.47	2.48	2.40	2.44	2.44	-1.21%	124,735,642
Jun 29, 2026	2.46	2.50	2.41	2.47	2.47	-	130,627,015
Jun 26, 2026	2.52	2.55	2.47	2.47	2.47	-1.98%	134,134,900
Jun 25, 2026	2.54	2.57	2.52	2.52	2.52	-1.18%	110,093,300
Jun 24, 2026	2.63	2.64	2.55	2.55	2.55	-3.04%	141,051,800
Jun 23, 2026	2.68	2.71	2.62	2.63	2.63	-2.23%	128,128,800
Jun 22, 2026	2.66	2.70	2.61	2.69	2.69	0.75%	137,301,100
Jun 18, 2026	2.72	2.73	2.66	2.67	2.67	-2.91%	125,715,200
Jun 17, 2026	2.69	2.77	2.66	2.75	2.75	3.00%	175,369,940
Jun 16, 2026	2.70	2.71	2.66	2.67	2.67	-1.11%	77,705,650
Jun 15, 2026	2.70	2.75	2.66	2.70	2.70	0.75%	127,521,500
Jun 12, 2026	2.62	2.71	2.61	2.68	2.68	2.68%	145,240,500
Jun 11, 2026	2.65	2.67	2.60	2.61	2.61	-1.88%	104,434,700
Jun 10, 2026	2.63	2.67	2.61	2.66	2.66	0.38%	109,519,200
Jun 9, 2026	2.69	2.70	2.64	2.65	2.65	-1.12%	98,268,709
Jun 8, 2026	2.74	2.74	2.68	2.68	2.68	-2.55%	125,816,432
Jun 5, 2026	2.73	2.80	2.73	2.75	2.75	0.36%	92,069,550
Jun 4, 2026	2.78	2.79	2.73	2.74	2.74	-1.44%	87,860,200
Jun 3, 2026	2.80	2.81	2.78	2.78	2.78	-0.71%	76,069,820
Jun 2, 2026	2.82	2.83	2.79	2.80	2.80	-1.06%	90,819,240
Jun 1, 2026	2.82	2.83	2.80	2.83	2.83	-	108,420,200
May 29, 2026	2.79	2.86	2.79	2.83	2.83	1.43%	122,149,100
May 28, 2026	2.80	2.82	2.77	2.79	2.79	-0.71%	82,840,490
May 27, 2026	2.82	2.84	2.78	2.81	2.81	-0.71%	98,954,860
May 26, 2026	2.78	2.84	2.76	2.83	2.83	1.43%	109,445,900