SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	14.20	15.07	14.20	15.01	-	5.70%	15,741,335
Oct 23, 2025	13.72	14.23	13.52	14.20	14.20	2.31%	24,303,616
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%	18,197,995
Oct 17, 2025	14.34	14.40	13.55	13.55	13.55	-5.84%	31,993,398
Oct 16, 2025	14.66	14.70	14.35	14.39	14.39	-2.64%	22,519,513
Oct 15, 2025	14.69	14.96	14.49	14.78	14.78	0.14%	28,304,272
Oct 14, 2025	15.08	15.69	14.63	14.76	14.76	-1.73%	46,073,018
Oct 13, 2025	14.40	15.06	14.28	15.02	15.02	0.20%	41,546,589
Oct 10, 2025	14.74	15.06	14.65	14.99	14.99	1.22%	42,797,130
Oct 9, 2025	14.69	14.93	14.45	14.81	14.81	0.82%	45,188,017
Sep 30, 2025	14.31	15.16	14.31	14.69	14.69	2.44%	44,228,069
Sep 29, 2025	14.60	14.82	14.17	14.34	14.34	-0.42%	71,261,186
Sep 26, 2025	13.30	14.61	13.26	14.40	14.40	8.43%	102,649,355
Sep 25, 2025	13.09	13.55	13.04	13.28	13.28	1.68%	27,841,750
Sep 24, 2025	12.73	13.10	12.69	13.06	13.06	1.87%	16,654,815
Sep 23, 2025	12.71	12.96	12.31	12.82	12.82	0.63%	19,206,700
Sep 22, 2025	12.93	12.96	12.63	12.74	12.74	-1.47%	10,707,400
Sep 19, 2025	12.86	13.20	12.82	12.93	12.93	0.08%	14,319,124
Sep 18, 2025	12.93	13.33	12.78	12.92	12.92	-0.46%	26,845,737
Sep 17, 2025	12.53	13.09	12.52	12.98	12.98	3.10%	22,725,252
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