SHA:603118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	13.86	13.95	12.96	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
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%	228,907,449
Aug 17, 2026	19.26	19.32	18.89	19.32	19.32	10.02%	104,778,986
Aug 14, 2026	16.36	17.56	16.27	17.56	17.56	10.03%	112,627,950
Aug 13, 2026	14.76	15.96	14.76	15.96	15.96	9.99%	109,355,440
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%	64,246,391
Aug 7, 2026	14.60	15.01	14.44	14.70	14.70	-0.54%	102,997,519
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%	108,608,022
Aug 3, 2026	13.75	14.61	13.10	13.18	13.18	-9.17%	135,851,483
Jul 31, 2026	14.98	15.67	14.15	14.51	14.51	-3.14%	165,029,629