SHA:603118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	75,713,980
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%	142,082,700
Aug 28, 2026	18.14	18.47	17.70	17.73	17.73	-2.69%	117,590,400
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
Aug 20, 2026	17.44	18.04	16.83	17.00	17.00	-0.64%	118,499,382
Aug 19, 2026	18.45	19.40	17.11	17.11	17.11	-9.99%	128,324,283
Aug 18, 2026	20.15	20.58	18.15	19.01	19.01	-1.60%	228,907,400
Aug 17, 2026	19.26	19.32	18.89	19.32	19.32	10.02%	104,778,900
Aug 14, 2026	16.36	17.56	16.27	17.56	17.56	10.03%	112,627,900
Aug 13, 2026	14.76	15.96	14.76	15.96	15.96	9.99%	109,355,400
Aug 12, 2026	14.63	14.75	14.30	14.51	14.51	-1.23%	62,830,498
Aug 11, 2026	14.59	14.93	14.32	14.69	14.69	0.07%	67,129,482
Aug 10, 2026	14.70	14.88	14.35	14.68	14.68	-0.14%	64,246,390
Aug 7, 2026	14.60	15.01	14.44	14.70	14.70	-0.54%	102,997,500
Aug 6, 2026	13.95	14.94	13.95	14.78	14.78	2.64%	120,036,671
Aug 5, 2026	13.20	14.99	13.12	14.40	14.40	5.65%	153,271,487
Aug 4, 2026	13.35	13.69	12.88	13.63	13.63	3.41%	108,608,000
Aug 3, 2026	13.75	14.61	13.10	13.18	13.18	-9.17%	135,851,400
Jul 31, 2026	14.98	15.67	14.15	14.51	14.51	-3.14%	165,029,629
Jul 30, 2026	15.81	16.08	14.98	14.98	14.98	-9.98%	84,843,970
Jul 29, 2026	17.40	17.80	15.70	16.64	16.64	-3.87%	194,212,600
Jul 28, 2026	15.50	17.82	15.36	17.31	17.31	6.85%	215,652,400
Jul 27, 2026	14.93	16.76	14.30	16.20	16.20	2.73%	141,975,900
Jul 24, 2026	15.75	17.88	15.75	15.77	15.77	-5.00%	170,066,899
Jul 23, 2026	17.06	17.64	16.00	16.60	16.60	1.10%	213,987,945
Jul 22, 2026	15.98	16.42	15.81	16.42	16.42	9.98%	111,083,827
Jul 21, 2026	13.13	14.93	12.73	14.93	14.93	10.02%	133,315,517
Jul 20, 2026	16.45	16.45	13.47	13.57	13.57	-9.23%	177,041,169
Jul 17, 2026	13.31	14.95	12.90	14.95	14.95	10.01%	122,615,677
Jul 16, 2026	12.30	14.16	12.20	13.59	13.59	5.59%	104,305,792
Jul 15, 2026	13.96	13.97	12.86	12.87	12.87	-9.75%	75,248,216
Jul 14, 2026	14.66	14.98	13.38	14.26	14.26	-3.65%	83,844,039
Jul 13, 2026	13.66	14.83	13.60	14.80	14.80	4.23%	110,067,202
Jul 10, 2026	13.46	14.43	13.41	14.20	14.20	5.81%	93,560,672
Jul 9, 2026	13.30	13.95	13.00	13.42	13.42	-7.06%	102,746,089
Jul 8, 2026	13.31	14.72	13.26	14.44	14.44	6.88%	107,579,100
Jul 7, 2026	12.93	13.93	12.81	13.51	13.51	0.67%	95,181,540
Jul 6, 2026	12.01	13.42	11.85	13.42	13.42	10.00%	71,862,296
Jul 3, 2026	12.24	12.58	12.00	12.20	12.20	3.48%	38,687,753
Jul 2, 2026	11.95	12.22	11.61	11.79	11.79	-2.16%	30,013,287
Jul 1, 2026	12.11	12.42	12.01	12.05	12.05	-0.50%	37,793,019
Jun 30, 2026	11.12	12.11	10.91	12.11	12.11	9.99%	31,517,231
Jun 29, 2026	11.50	11.55	10.70	11.01	11.01	-5.17%	30,047,336