SHA:603118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.90	12.97	12.20	12.26	12.26	-3.54%	35,622,680
Mar 19, 2026	12.66	12.96	12.63	12.71	12.71	-1.01%	35,756,741
Mar 18, 2026	12.42	12.86	12.24	12.84	12.84	5.42%	34,993,530
Mar 17, 2026	12.77	12.82	12.17	12.18	12.18	-4.62%	30,018,400
Mar 16, 2026	12.47	12.81	12.31	12.77	12.77	1.83%	30,794,980
Mar 13, 2026	12.60	12.83	12.41	12.54	12.54	-1.95%	25,988,610
Mar 12, 2026	12.77	13.17	12.62	12.79	12.79	-1.39%	35,566,820
Mar 11, 2026	12.73	13.22	12.68	12.97	12.97	2.94%	54,523,630
Mar 10, 2026	12.44	12.66	12.34	12.60	12.60	3.19%	38,041,480
Mar 9, 2026	12.16	12.29	11.65	12.21	12.21	-1.05%	38,104,880
Mar 6, 2026	11.69	12.55	11.66	12.34	12.34	4.93%	45,476,420
Mar 5, 2026	11.55	11.91	11.54	11.76	11.76	4.07%	28,156,760
Mar 4, 2026	11.24	11.57	11.18	11.30	11.30	-1.40%	21,281,980
Mar 3, 2026	12.20	12.28	11.44	11.46	11.46	-6.07%	35,263,960
Mar 2, 2026	12.33	12.55	12.16	12.20	12.20	-2.63%	27,004,820
Feb 27, 2026	12.42	12.57	12.29	12.53	12.53	-0.87%	29,311,080
Feb 26, 2026	12.11	12.67	12.11	12.64	12.64	4.38%	50,452,760
Feb 25, 2026	12.12	12.25	12.07	12.11	12.11	-0.41%	16,587,680
Feb 24, 2026	12.16	12.30	11.99	12.16	12.16	1.16%	19,776,860
Feb 13, 2026	12.32	12.32	12.01	12.02	12.02	-1.64%	17,589,550
Feb 12, 2026	11.97	12.27	11.91	12.22	12.22	2.17%	24,221,700
Feb 11, 2026	12.03	12.20	11.93	11.96	11.96	-0.50%	15,296,490
Feb 10, 2026	11.88	12.20	11.88	12.02	12.02	1.01%	22,744,560
Feb 9, 2026	11.63	11.94	11.59	11.90	11.90	4.02%	30,889,000
Feb 6, 2026	11.40	11.68	11.33	11.44	11.44	-0.52%	16,312,400
Feb 5, 2026	11.74	11.78	11.43	11.50	11.50	-2.95%	24,388,120
Feb 4, 2026	11.85	11.91	11.63	11.85	11.85	-0.75%	21,022,190
Feb 3, 2026	11.66	11.96	11.64	11.94	11.94	3.47%	26,043,050
Feb 2, 2026	11.90	11.97	11.51	11.54	11.54	-3.27%	26,156,697
Jan 30, 2026	11.68	11.99	11.45	11.93	11.93	2.05%	32,107,940
Jan 29, 2026	11.90	12.03	11.61	11.69	11.69	-2.66%	28,502,000
Jan 28, 2026	12.16	12.31	11.96	12.01	12.01	-1.64%	24,330,360
Jan 27, 2026	12.10	12.21	11.59	12.21	12.21	0.74%	30,638,670
Jan 26, 2026	12.22	12.32	11.96	12.12	12.12	-0.74%	27,329,240
Jan 23, 2026	12.19	12.22	12.05	12.21	12.21	0.25%	31,073,170
Jan 22, 2026	11.73	12.18	11.73	12.18	12.18	4.10%	40,816,160
Jan 21, 2026	11.68	11.94	11.61	11.70	11.70	-0.59%	32,962,030
Jan 20, 2026	11.95	11.99	11.65	11.77	11.77	-1.67%	23,441,560
Jan 19, 2026	11.82	12.02	11.77	11.97	11.97	0.59%	17,959,590
Jan 16, 2026	11.94	11.98	11.71	11.90	11.90	0.17%	20,810,960
Jan 15, 2026	11.95	12.00	11.78	11.88	11.88	-1.16%	19,118,650
Jan 14, 2026	11.96	12.20	11.85	12.02	12.02	1.01%	32,913,350
Jan 13, 2026	12.30	12.40	11.86	11.90	11.90	-3.64%	35,118,115
Jan 12, 2026	12.12	12.35	12.02	12.35	12.35	2.66%	34,657,151
Jan 9, 2026	11.99	12.14	11.92	12.03	12.03	0.67%	29,626,370
Jan 8, 2026	11.82	12.02	11.71	11.95	11.95	0.93%	23,149,720
Jan 7, 2026	11.83	12.04	11.74	11.84	11.84	0.17%	27,498,520
Jan 6, 2026	11.77	11.84	11.64	11.82	11.82	0.85%	22,393,530
Jan 5, 2026	11.55	11.73	11.54	11.72	11.72	1.91%	19,208,290
Dec 31, 2025	11.64	11.67	11.45	11.50	11.50	-1.37%	14,773,900