SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.34	14.80	14.32	14.67	-	1.17%	11,278,285
Mar 26, 2026	14.91	15.08	14.47	14.50	14.50	-3.33%	21,830,100
Mar 25, 2026	14.75	15.13	14.69	15.00	15.00	1.28%	23,865,130
Mar 24, 2026	14.67	14.85	14.29	14.81	14.81	2.92%	24,544,780
Mar 23, 2026	14.52	15.03	14.27	14.39	14.39	-3.42%	29,279,320
Mar 20, 2026	15.00	15.40	14.81	14.90	14.90	-1.52%	32,327,520
Mar 19, 2026	14.69	15.67	14.63	15.13	15.13	1.82%	40,394,320
Mar 18, 2026	15.11	15.20	14.60	14.86	14.86	-1.59%	34,812,732
Mar 17, 2026	15.46	15.99	15.03	15.10	15.10	-4.55%	48,940,000
Mar 16, 2026	16.88	17.09	15.49	15.82	15.82	-4.98%	61,648,353
Mar 13, 2026	15.50	16.98	15.24	16.65	16.65	7.63%	66,355,550
Mar 12, 2026	14.88	15.67	14.66	15.47	15.47	4.03%	37,274,060
Mar 11, 2026	14.64	14.95	14.51	14.87	14.87	1.43%	17,293,050
Mar 10, 2026	14.46	14.76	14.37	14.66	14.66	1.73%	17,726,770
Mar 9, 2026	14.38	14.50	14.17	14.41	14.41	-0.21%	13,683,270
Mar 6, 2026	14.19	14.59	14.07	14.44	14.44	1.62%	16,553,870
Mar 5, 2026	14.00	14.32	13.96	14.21	14.21	2.45%	11,731,450
Mar 4, 2026	13.62	14.10	13.60	13.87	13.87	0.80%	10,704,130
Mar 3, 2026	14.24	14.36	13.69	13.76	13.76	-3.37%	13,226,210
Mar 2, 2026	14.15	14.39	14.05	14.24	14.24	0.07%	12,060,135
Feb 27, 2026	14.33	14.34	14.15	14.23	14.23	-0.56%	8,739,439
Feb 26, 2026	14.16	14.37	13.97	14.31	14.31	1.56%	11,642,310
Feb 25, 2026	14.01	14.20	13.97	14.09	14.09	0.57%	9,805,300
Feb 24, 2026	13.66	14.04	13.60	14.01	14.01	3.62%	11,593,010
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