SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.53	12.66	12.52	12.65	-	0.48%	1,277,782
Sep 16, 2025	12.66	12.68	12.42	12.59	12.59	-0.55%	10,167,763
Sep 15, 2025	12.79	12.94	12.65	12.66	12.66	-1.33%	10,240,220
Sep 12, 2025	13.03	13.04	12.78	12.83	12.83	-1.46%	13,861,482
Sep 11, 2025	12.68	13.14	12.62	13.02	13.02	2.12%	13,028,971
Sep 10, 2025	13.00	13.01	12.68	12.75	12.75	-1.85%	13,168,664
Sep 9, 2025	13.25	13.30	12.96	12.99	12.99	-2.26%	14,691,269
Sep 8, 2025	13.25	13.33	12.99	13.29	13.29	0.30%	25,040,769
Sep 5, 2025	12.36	13.27	12.36	13.25	13.25	7.37%	36,165,615
Sep 4, 2025	12.37	12.63	12.21	12.34	12.34	-0.16%	16,483,162
Sep 3, 2025	12.48	12.52	12.24	12.36	12.36	-0.72%	16,983,874
Sep 2, 2025	12.77	12.78	12.35	12.45	12.45	-2.51%	17,765,457
Sep 1, 2025	13.00	13.03	12.61	12.77	12.77	-1.16%	20,546,190
Aug 29, 2025	13.30	13.30	12.74	12.92	12.92	-3.29%	31,599,680
Aug 28, 2025	13.26	13.48	12.90	13.36	13.36	0.53%	19,294,257
Aug 27, 2025	13.62	13.69	13.29	13.29	13.29	-2.35%	14,733,748
Aug 26, 2025	13.61	13.66	13.45	13.61	13.61	-0.29%	13,301,882
Aug 25, 2025	13.32	13.78	13.32	13.65	13.65	3.02%	23,522,243
Aug 22, 2025	13.15	13.29	13.11	13.25	13.25	0.23%	11,071,456
Aug 21, 2025	13.35	13.38	13.13	13.22	13.22	-0.97%	11,368,422
Aug 20, 2025	13.17	13.36	13.05	13.35	13.35	1.44%	13,293,732
Aug 19, 2025	13.23	13.30	13.14	13.16	13.16	-0.75%	14,996,268
Aug 18, 2025	13.35	13.48	13.20	13.26	13.26	-	21,419,100
Aug 15, 2025	12.81	13.50	12.81	13.26	13.26	2.71%	24,944,200
Aug 14, 2025	13.18	13.21	12.82	12.91	12.91	-1.90%	13,319,765
Aug 13, 2025	13.14	13.19	13.00	13.16	13.16	0.30%	12,348,339
Aug 12, 2025	13.13	13.21	13.03	13.12	13.12	-0.08%	12,610,784
Aug 11, 2025	12.73	13.36	12.70	13.13	13.13	3.39%	26,232,505
Aug 8, 2025	12.39	12.73	12.33	12.70	12.70	2.50%	21,762,418
Aug 7, 2025	12.47	12.50	12.29	12.39	12.39	-0.48%	7,447,280
Aug 6, 2025	12.45	12.64	12.32	12.45	12.45	-	9,658,722
Aug 5, 2025	12.27	12.45	12.27	12.45	12.45	1.38%	7,355,794
Aug 4, 2025	12.13	12.28	12.13	12.28	12.28	0.57%	6,836,090
Aug 1, 2025	12.18	12.38	12.14	12.21	12.21	0.74%	9,133,010
Jul 31, 2025	12.33	12.44	12.07	12.12	12.12	-2.18%	10,878,222
Jul 30, 2025	12.44	12.49	12.32	12.39	12.39	-0.48%	8,751,497
Jul 29, 2025	12.50	12.55	12.23	12.45	12.45	-0.40%	12,514,350
Jul 28, 2025	12.58	12.61	12.47	12.50	12.50	-0.71%	8,364,740
Jul 25, 2025	12.63	12.73	12.58	12.59	12.59	-0.40%	8,001,612
Jul 24, 2025	12.55	12.67	12.53	12.64	12.64	0.48%	12,306,394
Jul 23, 2025	12.68	12.88	12.57	12.58	12.58	-0.79%	13,371,849
Jul 22, 2025	12.60	12.72	12.47	12.68	12.68	1.04%	13,953,014
Jul 21, 2025	12.24	12.58	12.24	12.55	12.55	2.62%	15,054,959
Jul 18, 2025	12.27	12.38	12.13	12.23	12.23	-0.24%	11,076,762
Jul 17, 2025	12.35	12.40	12.19	12.26	12.26	-0.73%	10,063,712
Jul 16, 2025	12.32	12.36	12.20	12.35	12.35	-2.14%	9,376,949
Jul 15, 2025	12.72	12.77	12.50	12.62	12.27	-0.86%	11,116,600
Jul 14, 2025	12.70	12.76	12.66	12.73	12.38	0.16%	9,856,820
Jul 11, 2025	12.74	12.76	12.60	12.71	12.36	0.24%	9,751,000
Jul 10, 2025	12.67	12.75	12.61	12.68	12.33	0.16%	7,743,375