SHA:601918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	9.49	9.79	9.45	9.61	9.61	1.37%	38,922,539
Oct 27, 2026	9.41	9.77	9.35	9.48	9.48	0.11%	41,197,808
Oct 26, 2026	9.19	9.55	9.02	9.47	9.47	-1.76%	65,099,982
Oct 23, 2026	9.67	9.78	9.51	9.64	9.64	-0.92%	34,081,369
Oct 22, 2026	10.04	10.10	9.71	9.73	9.73	-3.18%	27,544,724
Oct 21, 2026	10.60	10.74	9.99	10.05	10.05	-5.63%	53,305,908
Oct 20, 2026	10.56	10.73	10.48	10.65	10.65	0.47%	30,482,395
Oct 19, 2026	10.22	10.73	10.14	10.60	10.60	3.82%	39,228,914
Oct 16, 2026	9.87	10.33	9.85	10.21	10.21	3.55%	38,756,255
Oct 15, 2026	10.34	10.45	9.76	9.86	9.86	-6.18%	53,155,756
Oct 14, 2026	11.03	11.06	10.39	10.51	10.51	-5.32%	48,179,385
Oct 13, 2026	10.59	11.15	10.52	11.10	11.10	3.74%	69,000,735
Oct 12, 2026	11.60	11.78	10.59	10.70	10.70	-7.60%	73,949,021
Oct 9, 2026	11.53	11.98	11.41	11.58	11.58	0.43%	47,966,128
Oct 8, 2026	11.29	11.58	11.17	11.53	11.53	2.13%	41,092,776
Sep 30, 2026	11.40	11.47	11.12	11.29	11.29	-0.62%	34,639,303
Sep 29, 2026	11.33	11.52	11.11	11.36	11.36	-0.79%	34,937,260
Sep 28, 2026	11.07	11.53	10.86	11.45	11.45	2.69%	47,870,920
Sep 24, 2026	10.88	11.22	10.84	11.15	11.15	2.58%	32,054,275
Sep 23, 2026	10.88	10.99	10.70	10.87	10.87	-0.73%	22,435,004
Sep 22, 2026	10.63	11.04	10.52	10.95	10.95	2.34%	35,754,834
Sep 21, 2026	10.25	10.75	10.19	10.70	10.70	3.78%	33,820,984
Sep 18, 2026	10.19	10.38	10.09	10.31	10.31	0.88%	27,364,946
Sep 17, 2026	10.42	10.50	10.22	10.22	10.22	-2.67%	34,854,379
Sep 16, 2026	10.35	10.52	10.20	10.50	10.50	1.16%	31,322,862
Sep 15, 2026	10.32	10.49	10.30	10.38	10.38	0.58%	19,932,933
Sep 14, 2026	10.37	10.58	10.22	10.32	10.32	-0.77%	22,802,882
Sep 11, 2026	10.54	10.68	10.23	10.40	10.40	-0.67%	31,313,389
Sep 10, 2026	10.50	10.62	10.37	10.47	10.47	-0.38%	23,256,561
Sep 9, 2026	10.25	10.60	10.00	10.51	10.51	2.54%	53,573,940
Sep 8, 2026	10.28	10.45	10.17	10.25	10.25	-0.58%	31,326,840
Sep 7, 2026	10.40	10.58	10.26	10.31	10.31	-1.62%	33,207,006
Sep 4, 2026	10.71	10.74	10.40	10.48	10.48	-1.41%	31,260,327
Sep 3, 2026	10.46	10.80	10.46	10.63	10.63	0.76%	31,183,805
Sep 2, 2026	10.92	11.10	10.41	10.55	10.55	-2.50%	47,778,226
Sep 1, 2026	10.99	11.37	10.80	10.82	10.82	-2.43%	62,711,843
Aug 31, 2026	10.91	11.23	10.78	11.09	11.09	1.93%	54,554,103
Aug 28, 2026	10.75	10.95	10.62	10.88	10.88	1.21%	35,480,110
Aug 27, 2026	10.39	10.83	10.34	10.75	10.75	3.37%	40,994,586
Aug 26, 2026	10.30	10.47	10.23	10.40	10.40	-0.67%	36,868,261
Aug 25, 2026	10.72	10.99	10.42	10.47	10.47	-4.12%	52,995,914
Aug 24, 2026	10.42	10.98	10.42	10.92	10.92	8.12%	93,344,714
Aug 21, 2026	9.91	10.20	9.83	10.10	10.10	1.71%	29,078,467
Aug 20, 2026	9.90	10.34	9.85	9.93	9.93	-1.10%	28,983,558
Aug 19, 2026	10.29	10.42	9.90	10.04	10.04	-2.24%	36,030,440
Aug 18, 2026	10.06	10.36	10.03	10.27	10.27	2.29%	37,351,480
Aug 17, 2026	9.92	10.08	9.78	10.04	10.04	1.01%	25,219,024
Aug 14, 2026	9.95	10.04	9.77	9.94	9.94	-0.30%	29,343,433
Aug 13, 2026	9.85	10.09	9.73	9.97	9.97	0.81%	36,737,640
Aug 12, 2026	9.95	10.22	9.86	9.89	9.89	-1.00%	35,533,150