SHA:601918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	6.23	6.25	6.20	6.23	6.23	-0.16%	26,578,694
Sep 29, 2025	6.31	6.31	6.19	6.24	6.24	-1.42%	48,326,330
Sep 26, 2025	6.36	6.40	6.33	6.33	6.33	-0.63%	24,824,600
Sep 25, 2025	6.41	6.41	6.34	6.37	6.37	-0.78%	34,667,080
Sep 24, 2025	6.41	6.45	6.35	6.42	6.42	-0.47%	42,828,286
Sep 23, 2025	6.40	6.46	6.35	6.45	6.45	0.78%	56,073,858
Sep 22, 2025	6.43	6.48	6.37	6.40	6.40	-0.47%	33,568,901
Sep 19, 2025	6.30	6.43	6.29	6.43	6.43	2.06%	48,431,345
Sep 18, 2025	6.43	6.48	6.27	6.30	6.30	-2.17%	57,056,250
Sep 17, 2025	6.30	6.49	6.28	6.44	6.44	1.90%	71,992,596
Sep 16, 2025	6.35	6.40	6.31	6.32	6.32	-	48,338,342
Sep 15, 2025	6.29	6.33	6.26	6.32	6.32	0.32%	33,518,698
Sep 12, 2025	6.27	6.34	6.25	6.30	6.30	0.16%	28,586,891
Sep 11, 2025	6.25	6.29	6.22	6.29	6.29	0.64%	22,970,666
Sep 10, 2025	6.29	6.29	6.24	6.25	6.25	-0.48%	22,024,770
Sep 9, 2025	6.33	6.34	6.25	6.28	6.28	-0.95%	26,609,766
Sep 8, 2025	6.27	6.35	6.26	6.34	6.34	0.79%	31,555,028
Sep 5, 2025	6.28	6.29	6.23	6.29	6.29	0.32%	32,551,786
Sep 4, 2025	6.29	6.30	6.23	6.27	6.27	-0.32%	37,366,125
Sep 3, 2025	6.38	6.41	6.29	6.29	6.29	-1.56%	30,003,880
Sep 2, 2025	6.38	6.44	6.34	6.39	6.39	0.31%	35,703,430
Sep 1, 2025	6.37	6.41	6.34	6.37	6.37	-0.16%	27,259,486
Aug 29, 2025	6.38	6.44	6.36	6.38	6.38	-0.16%	25,763,627
Aug 28, 2025	6.39	6.41	6.32	6.39	6.39	-	38,716,950
Aug 27, 2025	6.51	6.52	6.39	6.39	6.39	-1.84%	45,246,087
Aug 26, 2025	6.56	6.58	6.51	6.51	6.51	-0.61%	36,382,273
Aug 25, 2025	6.47	6.55	6.47	6.55	6.55	1.71%	57,284,135
Aug 22, 2025	6.45	6.45	6.37	6.44	6.44	-2.28%	39,733,679
Aug 21, 2025	6.56	6.62	6.54	6.59	6.43	0.30%	41,807,653
Aug 20, 2025	6.52	6.57	6.50	6.57	6.41	0.61%	29,700,880
Aug 19, 2025	6.56	6.57	6.52	6.53	6.37	-0.46%	32,928,452
Aug 18, 2025	6.58	6.61	6.54	6.56	6.40	-	33,379,155
Aug 15, 2025	6.52	6.57	6.51	6.56	6.40	0.61%	31,183,437
Aug 14, 2025	6.58	6.59	6.51	6.52	6.36	-0.91%	37,213,102
Aug 13, 2025	6.65	6.65	6.56	6.58	6.42	-1.05%	43,962,372
Aug 12, 2025	6.61	6.66	6.59	6.65	6.49	0.91%	42,831,343
Aug 11, 2025	6.59	6.62	6.54	6.59	6.43	-	33,559,876
Aug 8, 2025	6.60	6.63	6.56	6.59	6.43	-0.30%	31,102,480
Aug 7, 2025	6.63	6.68	6.54	6.61	6.45	-0.30%	31,673,425
Aug 6, 2025	6.55	6.73	6.54	6.63	6.47	1.22%	63,006,172
Aug 5, 2025	6.47	6.56	6.46	6.55	6.39	1.24%	34,972,303
Aug 4, 2025	6.42	6.47	6.39	6.47	6.31	0.31%	39,502,416
Aug 1, 2025	6.45	6.49	6.43	6.45	6.29	-	36,374,933
Jul 31, 2025	6.66	6.67	6.45	6.45	6.29	-3.44%	67,518,323
Jul 30, 2025	6.72	6.77	6.66	6.68	6.52	-0.30%	43,510,562
Jul 29, 2025	6.70	6.71	6.64	6.70	6.54	-0.30%	37,004,047
Jul 28, 2025	6.80	6.81	6.68	6.72	6.56	-2.47%	54,878,760
Jul 25, 2025	6.94	7.03	6.87	6.89	6.72	-0.72%	60,612,599
Jul 24, 2025	6.85	6.94	6.79	6.94	6.77	0.87%	65,042,149
Jul 23, 2025	7.07	7.13	6.87	6.88	6.71	-1.57%	111,428,661