SHA:603118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.58	15.58	14.02	14.02	14.02	-10.01%	94,857,250
May 20, 2026	15.51	16.05	15.07	15.58	15.58	0.39%	66,101,350
May 19, 2026	15.43	15.61	14.88	15.52	15.52	-0.70%	69,127,830
May 18, 2026	15.19	15.97	14.73	15.63	15.63	-1.88%	72,517,030
May 15, 2026	16.88	16.88	15.93	15.93	15.93	-10.00%	138,760,300
May 14, 2026	17.70	17.70	17.00	17.70	17.70	10.01%	95,735,320
May 13, 2026	15.32	16.21	15.31	16.09	16.09	1.32%	80,413,460
May 12, 2026	15.71	16.38	15.50	15.88	15.88	-0.38%	84,782,370
May 11, 2026	15.84	16.09	15.19	15.94	15.94	1.34%	107,316,500
May 8, 2026	15.33	15.87	14.88	15.73	15.73	2.61%	107,977,700
May 7, 2026	16.00	16.12	15.14	15.33	15.33	1.93%	116,727,000
May 6, 2026	14.71	15.29	14.71	15.04	15.04	2.73%	68,726,310
Apr 30, 2026	14.60	15.06	14.23	14.64	14.64	-0.07%	65,686,520
Apr 29, 2026	13.80	15.38	13.77	14.65	14.65	4.79%	97,396,040
Apr 28, 2026	14.52	14.87	13.72	13.98	13.98	-5.09%	66,000,920
Apr 27, 2026	14.93	14.93	14.33	14.73	14.73	-2.51%	60,905,260
Apr 24, 2026	14.48	15.32	14.07	15.11	15.11	3.71%	93,758,520
Apr 23, 2026	15.16	15.28	14.50	14.57	14.57	-3.89%	70,110,900
Apr 22, 2026	14.31	15.49	14.31	15.16	15.16	4.99%	98,833,730
Apr 21, 2026	14.88	14.91	14.17	14.44	14.44	-2.76%	68,104,800
Apr 20, 2026	15.03	15.03	14.65	14.85	14.85	-2.17%	99,175,010
Apr 17, 2026	13.78	15.18	13.78	15.18	15.18	10.00%	71,226,840
Apr 16, 2026	13.65	14.02	13.45	13.80	13.80	1.02%	42,654,280
Apr 15, 2026	13.90	14.03	13.57	13.66	13.66	-1.87%	49,591,120
Apr 14, 2026	14.17	14.28	13.81	13.92	13.92	-1.83%	64,439,590
Apr 13, 2026	13.59	14.47	13.55	14.18	14.18	2.83%	77,860,300
Apr 10, 2026	14.22	14.26	13.74	13.79	13.79	-4.30%	85,838,470
Apr 9, 2026	13.67	14.47	13.58	14.41	14.41	3.22%	96,135,060
Apr 8, 2026	13.77	13.96	13.55	13.96	13.96	1.82%	87,255,240
Apr 7, 2026	13.28	13.83	13.20	13.71	13.71	3.47%	80,664,640
Apr 3, 2026	13.32	13.36	12.84	13.25	13.25	1.45%	53,228,080
Apr 2, 2026	13.25	13.43	13.02	13.06	13.06	-2.32%	56,380,710
Apr 1, 2026	13.08	13.44	13.08	13.37	13.37	1.60%	80,339,660
Mar 31, 2026	12.96	13.38	12.69	13.16	13.16	0.53%	48,356,350
Mar 30, 2026	12.86	13.20	12.71	13.09	13.09	0.15%	42,237,830
Mar 27, 2026	13.15	13.30	12.77	13.07	13.07	-0.15%	48,634,610
Mar 26, 2026	13.00	13.59	12.87	13.09	13.09	2.35%	98,423,220
Mar 25, 2026	11.75	12.79	11.75	12.79	12.79	9.97%	62,945,940
Mar 24, 2026	11.24	11.65	10.76	11.63	11.63	5.34%	46,561,970
Mar 23, 2026	11.84	11.98	11.03	11.04	11.04	-9.95%	49,902,210
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%	35,756,740
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