SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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