SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.77	13.85	13.52	13.52	13.52	-1.74%	7,758,200
Feb 12, 2026	13.88	13.95	13.69	13.76	13.76	-0.65%	8,270,666
Feb 11, 2026	13.76	13.96	13.75	13.85	13.85	0.36%	7,662,699
Feb 10, 2026	13.88	14.02	13.75	13.80	13.80	-0.58%	7,560,521
Feb 9, 2026	13.62	13.89	13.57	13.88	13.88	2.59%	9,872,621
Feb 6, 2026	13.46	13.75	13.38	13.53	13.53	-0.15%	8,892,700
Feb 5, 2026	13.87	13.89	13.47	13.55	13.55	-2.02%	10,694,670
Feb 4, 2026	13.64	13.90	13.60	13.83	13.83	1.39%	10,841,680
Feb 3, 2026	13.45	13.65	13.40	13.64	13.64	2.33%	8,335,992
Feb 2, 2026	13.91	13.91	13.32	13.33	13.33	-4.17%	12,373,400
Jan 30, 2026	13.76	14.02	13.56	13.91	13.91	-0.22%	14,683,340
Jan 29, 2026	14.23	14.24	13.93	13.94	13.94	-2.04%	12,652,030
Jan 28, 2026	14.18	14.31	13.98	14.23	14.23	0.07%	12,449,630
Jan 27, 2026	14.07	14.34	13.91	14.22	14.22	0.21%	14,545,320
Jan 26, 2026	14.42	14.46	14.05	14.19	14.19	-1.25%	15,258,620
Jan 23, 2026	14.12	14.46	14.12	14.37	14.37	1.84%	16,370,550
Jan 22, 2026	13.94	14.24	13.86	14.11	14.11	2.25%	18,652,000
Jan 21, 2026	13.78	13.95	13.74	13.80	13.80	-0.07%	11,287,580
Jan 20, 2026	13.87	13.96	13.73	13.81	13.81	-0.43%	11,228,590
Jan 19, 2026	13.69	13.92	13.68	13.87	13.87	1.39%	13,025,050
Jan 16, 2026	13.58	13.68	13.53	13.68	13.68	1.03%	12,233,100
Jan 15, 2026	13.43	13.64	13.40	13.54	13.54	0.67%	9,697,692
Jan 14, 2026	13.51	13.70	13.30	13.45	13.45	-0.44%	15,317,410
Jan 13, 2026	13.65	13.66	13.43	13.51	13.51	-1.24%	14,304,190
Jan 12, 2026	13.66	13.79	13.61	13.68	13.68	0.22%	15,224,046
Jan 9, 2026	13.55	13.89	13.53	13.65	13.65	1.34%	14,954,770
Jan 8, 2026	13.33	13.59	13.30	13.47	13.47	1.13%	13,408,740
Jan 7, 2026	13.50	13.50	13.31	13.32	13.32	-1.62%	11,997,010
Jan 6, 2026	13.27	13.56	13.25	13.54	13.54	2.19%	15,045,770
Jan 5, 2026	13.24	13.36	13.18	13.25	13.25	-	12,137,760
Dec 31, 2025	13.19	13.28	13.02	13.25	13.25	0.38%	8,252,600
Dec 30, 2025	13.30	13.39	13.11	13.20	13.20	-1.12%	8,170,602
Dec 29, 2025	13.29	13.50	13.21	13.35	13.35	0.53%	9,246,222
Dec 26, 2025	13.30	13.43	13.21	13.28	13.28	-0.45%	9,255,262
Dec 25, 2025	13.20	13.41	13.11	13.34	13.34	1.44%	9,331,900
Dec 24, 2025	12.86	13.19	12.78	13.15	13.15	1.94%	10,275,173
Dec 23, 2025	12.87	12.98	12.78	12.90	12.90	0.31%	6,910,680
Dec 22, 2025	12.70	12.92	12.70	12.86	12.86	1.02%	6,998,300
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