SHA:603118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	12.22	12.22	11.61	11.64	11.61	-5.83%	30,341,747
Jun 25, 2026	12.78	12.81	12.22	12.36	12.33	-2.37%	28,879,230
Jun 24, 2026	12.75	12.94	12.53	12.66	12.63	-0.86%	26,064,455
Jun 23, 2026	13.05	13.18	12.66	12.77	12.74	-2.67%	28,550,196
Jun 22, 2026	13.15	13.37	12.68	13.12	13.09	-0.61%	34,707,749
Jun 18, 2026	13.44	13.44	13.06	13.20	13.17	-0.90%	31,304,140
Jun 17, 2026	12.73	13.46	12.71	13.32	13.29	3.02%	40,066,570
Jun 16, 2026	12.72	13.05	12.60	12.93	12.90	1.65%	28,704,030
Jun 15, 2026	12.38	12.75	12.25	12.72	12.69	4.61%	31,420,740
Jun 12, 2026	12.12	12.43	12.11	12.16	12.13	2.10%	26,243,440
Jun 11, 2026	12.05	12.20	11.83	11.91	11.88	-1.65%	22,926,340
Jun 10, 2026	12.42	12.44	11.94	12.11	12.08	-3.97%	31,338,860
Jun 9, 2026	12.46	12.62	12.21	12.61	12.58	2.11%	29,557,779
Jun 8, 2026	12.89	13.01	12.26	12.35	12.32	-7.90%	42,475,107
Jun 5, 2026	12.99	13.71	12.91	13.41	13.38	1.21%	50,937,660
Jun 4, 2026	13.24	13.75	13.18	13.25	13.22	2.08%	45,489,780
Jun 3, 2026	13.17	13.49	12.81	12.98	12.95	2.37%	52,471,540
Jun 2, 2026	12.56	12.81	12.29	12.68	12.65	0.71%	29,866,610
Jun 1, 2026	12.79	13.00	12.54	12.59	12.56	-1.56%	27,931,820
May 29, 2026	13.59	13.67	12.62	12.79	12.76	-4.48%	40,460,160
May 28, 2026	12.78	13.50	12.71	13.39	13.36	3.80%	43,014,810
May 27, 2026	13.30	13.38	12.80	12.90	12.87	-3.80%	42,967,140
May 26, 2026	13.98	14.00	13.15	13.41	13.38	-5.43%	58,646,960
May 25, 2026	14.11	14.58	13.91	14.18	14.14	-0.28%	45,566,110
May 22, 2026	14.02	14.30	13.80	14.22	14.18	1.43%	54,429,600
May 21, 2026	15.58	15.58	14.02	14.02	13.98	-10.01%	94,857,250
May 20, 2026	15.51	16.05	15.07	15.58	15.54	0.39%	66,101,350
May 19, 2026	15.43	15.61	14.88	15.52	15.48	-0.70%	69,127,830
May 18, 2026	15.19	15.97	14.73	15.63	15.59	-1.88%	72,517,030
May 15, 2026	16.88	16.88	15.93	15.93	15.89	-10.00%	138,760,300