SHA:603118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	11.51	11.67	11.49	11.66	11.66	0.60%	15,083,369
Dec 29, 2025	11.56	11.79	11.51	11.59	11.59	0.43%	14,878,118
Dec 26, 2025	11.60	11.63	11.45	11.54	11.54	-0.43%	15,422,690
Dec 25, 2025	11.56	11.67	11.49	11.59	11.59	0.61%	13,238,340
Dec 24, 2025	11.28	11.53	11.27	11.52	11.52	1.50%	18,049,420
Dec 23, 2025	11.39	11.52	11.29	11.35	11.35	-0.96%	16,747,160
Dec 22, 2025	11.36	11.62	11.36	11.46	11.46	1.15%	22,381,160
Dec 19, 2025	11.41	11.65	11.26	11.33	11.33	-0.18%	16,530,470
Dec 18, 2025	11.19	11.58	11.17	11.35	11.35	0.53%	14,030,650
Dec 17, 2025	11.08	11.33	10.96	11.29	11.29	1.53%	13,496,668
Dec 16, 2025	11.39	11.39	11.02	11.12	11.12	-2.46%	14,155,520
Dec 15, 2025	11.49	11.54	11.34	11.40	11.40	-1.64%	11,559,620
Dec 12, 2025	11.61	11.78	11.46	11.59	11.59	-0.34%	12,878,476
Dec 11, 2025	11.89	11.89	11.62	11.63	11.63	-2.19%	16,942,200
Dec 10, 2025	11.77	11.94	11.69	11.89	11.89	0.59%	18,918,780
Dec 9, 2025	11.79	12.00	11.69	11.82	11.82	1.11%	28,013,930
Dec 8, 2025	11.41	11.77	11.39	11.69	11.69	2.63%	22,378,540
Dec 5, 2025	11.32	11.45	11.13	11.39	11.39	0.89%	14,236,000
Dec 4, 2025	11.23	11.35	11.10	11.29	11.29	-0.09%	12,004,580
Dec 3, 2025	11.56	11.57	11.23	11.30	11.30	-2.33%	16,399,900
Dec 2, 2025	11.44	11.71	11.29	11.57	11.57	0.70%	20,788,890
Dec 1, 2025	11.35	11.50	11.28	11.49	11.49	1.50%	13,363,335
Nov 28, 2025	11.38	11.43	11.25	11.32	11.32	-0.61%	13,969,780
Nov 27, 2025	11.21	11.59	11.20	11.39	11.39	0.98%	18,974,850
Nov 26, 2025	11.26	11.42	11.17	11.28	11.28	-0.27%	15,536,580
Nov 25, 2025	11.04	11.42	11.04	11.31	11.31	2.54%	23,607,306
Nov 24, 2025	10.90	11.09	10.79	11.03	11.03	1.57%	13,427,050
Nov 21, 2025	11.20	11.28	10.84	10.86	10.86	-3.81%	21,811,490
Nov 20, 2025	11.88	11.95	11.26	11.29	11.29	-4.16%	29,481,860