SHA:603118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.71	12.24	11.71	12.00	12.00	-3.30%	30,041,475
Nov 5, 2026	11.92	12.55	11.86	12.41	12.41	2.65%	45,165,073
Nov 4, 2026	11.55	12.16	11.33	12.09	12.09	5.87%	49,842,418
Nov 3, 2026	11.61	11.89	11.30	11.42	11.42	-3.06%	35,116,167
Nov 2, 2026	11.66	11.93	11.42	11.78	11.78	1.46%	37,986,499
Oct 30, 2026	11.71	12.27	11.59	11.61	11.61	-3.17%	36,538,920
Oct 29, 2026	12.57	12.70	11.99	11.99	11.99	-5.81%	49,923,177
Oct 28, 2026	12.15	13.13	12.00	12.73	12.73	6.62%	75,275,497
Oct 27, 2026	12.83	12.86	11.92	11.94	11.94	-5.16%	28,442,910
Oct 26, 2026	13.00	13.00	12.57	12.59	12.59	-4.26%	26,869,011
Oct 23, 2026	12.66	13.23	12.04	13.15	13.15	1.47%	44,353,872
Oct 22, 2026	13.67	13.67	12.95	12.96	12.96	-4.78%	33,734,622
Oct 21, 2026	13.71	13.90	13.54	13.61	13.61	0.29%	31,807,767
Oct 20, 2026	13.35	13.64	13.21	13.57	13.57	1.42%	39,323,344
Oct 19, 2026	13.01	13.56	12.90	13.38	13.38	2.45%	46,098,375
Oct 16, 2026	13.86	13.95	12.95	13.06	13.06	-3.47%	44,073,665
Oct 15, 2026	13.50	14.02	13.43	13.53	13.53	-3.70%	37,109,766
Oct 14, 2026	14.12	14.36	13.84	14.05	14.05	-0.85%	39,563,102
Oct 13, 2026	13.52	14.30	13.15	14.17	14.17	2.61%	49,430,356
Oct 12, 2026	14.48	14.48	13.80	13.81	13.81	-5.67%	39,923,702
Oct 9, 2026	14.80	15.10	13.98	14.64	14.64	-2.92%	53,408,190
Oct 8, 2026	15.90	16.09	14.90	15.08	15.08	-4.07%	55,198,150
Sep 30, 2026	16.87	16.99	15.70	15.72	15.72	-3.56%	56,727,787
Sep 29, 2026	16.28	16.54	16.15	16.30	16.30	-1.15%	39,859,250
Sep 28, 2026	17.40	17.64	16.25	16.49	16.49	-7.15%	60,827,030
Sep 24, 2026	17.98	18.50	17.72	17.76	17.76	-3.16%	65,837,646
Sep 23, 2026	18.20	18.78	17.88	18.34	18.34	0.77%	88,351,743
Sep 22, 2026	18.73	18.93	18.10	18.20	18.20	-2.41%	80,262,068
Sep 21, 2026	18.35	18.74	18.00	18.65	18.65	1.19%	126,819,922
Sep 18, 2026	17.08	18.43	16.78	18.43	18.43	10.03%	92,087,726
Sep 17, 2026	16.73	17.16	16.60	16.75	16.75	-2.16%	68,417,652
Sep 16, 2026	16.18	17.37	16.13	17.12	17.12	5.42%	93,136,124
Sep 15, 2026	16.18	16.60	15.88	16.24	16.24	-0.25%	56,914,386
Sep 14, 2026	15.54	16.63	15.45	16.28	16.28	2.07%	80,534,357
Sep 11, 2026	16.42	17.06	15.60	15.95	15.95	-5.79%	85,254,945
Sep 10, 2026	17.25	17.45	16.90	16.93	16.93	-5.15%	64,276,335
Sep 9, 2026	18.04	18.49	17.66	17.85	17.85	-1.05%	89,327,425
Sep 8, 2026	18.61	18.61	17.92	18.04	18.04	0.84%	127,655,089
Sep 7, 2026	17.00	17.89	17.00	17.89	17.89	10.02%	36,543,009
Sep 4, 2026	17.36	17.50	16.16	16.26	16.26	-5.41%	82,514,028
Sep 3, 2026	17.98	18.14	16.98	17.19	17.19	-2.44%	72,248,185
Sep 2, 2026	17.51	18.06	17.50	17.62	17.62	-1.62%	75,713,983
Sep 1, 2026	18.53	18.68	17.90	17.91	17.91	-3.71%	110,822,379
Aug 31, 2026	17.44	18.70	17.26	18.60	18.60	4.91%	142,082,714
Aug 28, 2026	18.14	18.47	17.70	17.73	17.73	-2.69%	117,590,492
Aug 27, 2026	17.86	18.32	17.49	18.22	18.22	1.90%	163,396,346
Aug 26, 2026	16.80	17.88	16.30	17.88	17.88	10.03%	126,463,633
Aug 25, 2026	15.69	16.50	15.41	16.25	16.25	1.50%	102,235,730
Aug 24, 2026	17.36	17.63	16.01	16.01	16.01	-10.01%	112,605,624
Aug 21, 2026	17.17	18.49	17.10	17.79	17.79	4.65%	149,380,884