SHA:601918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	10.37	10.58	10.29	10.31	-	-0.87%	15,315,682
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%	31,183,800
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%	25,219,020
Aug 14, 2026	9.95	10.04	9.77	9.94	9.94	-0.30%	29,343,430
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
Aug 11, 2026	10.26	10.29	9.95	9.99	9.99	-2.06%	36,673,370
Aug 10, 2026	9.75	10.21	9.75	10.20	10.20	3.87%	56,792,010
Aug 7, 2026	9.77	9.86	9.50	9.82	9.82	1.24%	46,172,335
Aug 6, 2026	9.39	10.02	9.34	9.82	9.70	4.14%	83,979,450
Aug 5, 2026	9.24	9.64	9.23	9.43	9.31	1.07%	33,902,407
Aug 4, 2026	9.39	9.44	9.11	9.33	9.22	-0.11%	45,295,632
Aug 3, 2026	9.67	10.04	9.33	9.34	9.23	-4.60%	41,562,533
Jul 31, 2026	9.60	9.98	9.58	9.79	9.67	-	35,841,107
Jul 30, 2026	9.83	10.19	9.68	9.79	9.67	-0.41%	34,274,308
Jul 29, 2026	9.67	9.97	9.62	9.83	9.71	1.55%	32,927,443
Jul 28, 2026	9.82	9.85	9.43	9.68	9.56	-2.42%	35,206,793
Jul 27, 2026	9.55	9.97	9.36	9.92	9.80	1.85%	35,360,478
Jul 24, 2026	10.11	10.25	9.70	9.74	9.62	-5.07%	49,550,407
Jul 23, 2026	9.72	10.36	9.68	10.26	10.13	4.06%	57,418,281
Jul 22, 2026	10.17	10.22	9.51	9.86	9.74	-3.52%	75,353,920
Jul 21, 2026	10.26	10.39	9.86	10.22	10.10	-2.20%	58,572,065
Jul 20, 2026	9.89	10.56	9.78	10.45	10.32	5.98%	68,797,955
Jul 17, 2026	9.74	10.53	9.71	9.86	9.74	1.13%	73,863,946
Jul 16, 2026	10.05	10.16	9.70	9.75	9.63	-4.51%	41,572,054
Jul 15, 2026	9.58	10.26	9.50	10.21	10.09	5.26%	59,130,707
Jul 14, 2026	9.46	9.83	9.32	9.70	9.58	3.63%	60,756,144
Jul 13, 2026	9.49	9.65	9.23	9.36	9.25	-0.53%	34,554,662
Jul 10, 2026	9.32	9.60	9.17	9.41	9.30	-	36,791,217
Jul 9, 2026	9.69	9.79	9.31	9.41	9.30	-4.18%	44,336,815
Jul 8, 2026	9.71	10.08	9.56	9.82	9.70	0.82%	47,765,959
Jul 7, 2026	9.96	9.96	9.40	9.74	9.62	-2.60%	59,838,019