SHA:603118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	97,396,048
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%	98,833,735
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%	96,135,062
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%	53,228,085
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%	80,339,666
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%	48,634,615
Mar 26, 2026	13.00	13.59	12.87	13.09	13.09	2.35%	98,423,229
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%	35,756,741
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
Mar 6, 2026	11.69	12.55	11.66	12.34	12.34	4.93%	45,476,420
Mar 5, 2026	11.55	11.91	11.54	11.76	11.76	4.07%	28,156,760
Mar 4, 2026	11.24	11.57	11.18	11.30	11.30	-1.40%	21,281,980
Mar 3, 2026	12.20	12.28	11.44	11.46	11.46	-6.07%	35,263,960
Mar 2, 2026	12.33	12.55	12.16	12.20	12.20	-2.63%	27,004,820
Feb 27, 2026	12.42	12.57	12.29	12.53	12.53	-0.87%	29,311,080
Feb 26, 2026	12.11	12.67	12.11	12.64	12.64	4.38%	50,452,760
Feb 25, 2026	12.12	12.25	12.07	12.11	12.11	-0.41%	16,587,680
Feb 24, 2026	12.16	12.30	11.99	12.16	12.16	1.16%	19,776,860
Feb 13, 2026	12.32	12.32	12.01	12.02	12.02	-1.64%	17,589,550
Feb 12, 2026	11.97	12.27	11.91	12.22	12.22	2.17%	24,221,700
Feb 11, 2026	12.03	12.20	11.93	11.96	11.96	-0.50%	15,296,490