SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.70	12.84	12.68	12.73	12.73	0.47%	6,368,200
Dec 18, 2025	12.65	12.77	12.61	12.67	12.67	-0.55%	5,368,503
Dec 17, 2025	12.61	12.77	12.40	12.74	12.74	0.87%	8,854,309
Dec 16, 2025	12.97	13.00	12.61	12.63	12.63	-3.00%	10,516,310
Dec 15, 2025	12.94	13.17	12.90	13.02	13.02	0.31%	8,383,282
Dec 12, 2025	12.80	13.05	12.80	12.98	12.98	0.93%	11,143,400
Dec 11, 2025	12.79	13.18	12.79	12.86	12.86	0.55%	11,731,200
Dec 10, 2025	12.73	12.80	12.57	12.79	12.79	0.24%	10,036,460
Dec 9, 2025	12.95	13.01	12.73	12.76	12.76	-1.09%	9,107,365
Dec 8, 2025	13.06	13.12	12.87	12.90	12.90	-1.23%	11,090,600
Dec 5, 2025	12.98	13.15	12.87	13.06	13.06	0.77%	10,393,420
Dec 4, 2025	12.85	13.00	12.78	12.96	12.96	0.93%	8,786,249
Dec 3, 2025	12.74	12.95	12.72	12.84	12.84	0.78%	9,175,084
Dec 2, 2025	12.80	12.81	12.62	12.74	12.74	-0.47%	6,782,044
Dec 1, 2025	12.90	13.00	12.73	12.80	12.80	-0.54%	11,310,850
Nov 28, 2025	12.83	12.92	12.73	12.87	12.87	0.63%	7,063,616
Nov 27, 2025	12.79	12.93	12.77	12.79	12.79	0.08%	6,094,500
Nov 26, 2025	12.96	12.99	12.77	12.78	12.78	-1.31%	7,955,698
Nov 25, 2025	13.12	13.15	12.93	12.95	12.95	-0.84%	10,082,890
Nov 24, 2025	12.77	13.16	12.77	13.06	13.06	2.27%	11,799,080
Nov 21, 2025	13.20	13.20	12.72	12.77	12.77	-3.77%	13,650,330
Nov 20, 2025	13.49	13.53	13.21	13.27	13.27	-1.26%	8,246,785
Nov 19, 2025	13.67	13.84	13.33	13.44	13.44	-1.68%	13,149,950
Nov 18, 2025	13.83	14.15	13.61	13.67	13.67	-0.80%	13,225,480
Nov 17, 2025	14.17	14.24	13.73	13.78	13.78	-2.89%	14,963,860
Nov 14, 2025	14.20	14.52	14.01	14.19	14.19	0.21%	14,336,210
Nov 13, 2025	14.06	14.35	14.00	14.16	14.16	0.78%	13,191,400
Nov 12, 2025	14.46	14.55	13.90	14.05	14.05	-3.50%	17,841,920
Nov 11, 2025	14.38	14.72	14.38	14.56	14.56	1.68%	16,476,620
Nov 10, 2025	14.68	14.68	14.26	14.32	14.32	-1.65%	19,052,390
Nov 7, 2025	14.51	14.69	14.33	14.56	14.56	-0.48%	12,485,410
Nov 6, 2025	14.36	14.84	14.30	14.63	14.63	1.88%	19,031,600
Nov 5, 2025	13.99	14.43	13.87	14.36	14.36	1.84%	15,174,940
Nov 4, 2025	14.43	14.51	13.99	14.10	14.10	-2.29%	14,520,800
Nov 3, 2025	14.54	14.63	14.19	14.43	14.43	-0.76%	16,262,640
Oct 31, 2025	14.53	15.00	14.48	14.54	14.54	0.07%	17,736,140
Oct 30, 2025	14.62	14.81	14.45	14.53	14.53	-1.96%	21,715,020
Oct 29, 2025	14.25	14.86	14.17	14.82	14.82	3.35%	21,768,070
Oct 28, 2025	14.48	14.59	14.29	14.34	14.34	-1.44%	15,422,360
Oct 27, 2025	14.74	14.88	14.48	14.55	14.55	-1.95%	22,261,420
Oct 24, 2025	14.20	15.08	14.20	14.84	14.84	4.51%	37,806,930
Oct 23, 2025	13.72	14.23	13.52	14.20	14.20	2.31%	24,303,610
Oct 22, 2025	13.65	14.10	13.52	13.88	13.88	1.68%	27,254,970
Oct 21, 2025	13.63	13.85	13.55	13.65	13.65	0.96%	16,643,510
Oct 20, 2025	13.77	13.89	13.46	13.52	13.52	-0.22%	18,197,990
Oct 17, 2025	14.34	14.40	13.55	13.55	13.55	-5.84%	31,993,390
Oct 16, 2025	14.66	14.70	14.35	14.39	14.39	-2.64%	22,519,510
Oct 15, 2025	14.69	14.96	14.49	14.78	14.78	0.14%	28,304,270
Oct 14, 2025	15.08	15.69	14.63	14.76	14.76	-1.73%	46,073,010
Oct 13, 2025	14.40	15.06	14.28	15.02	15.02	0.20%	41,546,580