SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.04	10.26	10.04	10.21	10.21	0.89%	11,675,702
Jul 30, 2026	9.88	10.20	9.84	10.12	10.12	2.22%	11,374,310
Jul 29, 2026	9.64	9.93	9.61	9.90	9.90	2.59%	10,880,330
Jul 28, 2026	9.51	9.66	9.48	9.65	9.65	0.73%	6,204,207
Jul 27, 2026	9.34	9.67	9.34	9.58	9.58	2.24%	7,710,136
Jul 24, 2026	9.57	9.70	9.35	9.37	9.37	-2.19%	8,304,689
Jul 23, 2026	9.33	9.58	9.26	9.58	9.58	2.24%	11,069,710
Jul 22, 2026	9.89	9.89	9.63	9.75	9.37	-0.91%	11,458,126
Jul 21, 2026	9.73	9.88	9.70	9.84	9.46	1.13%	11,476,593
Jul 20, 2026	9.56	9.76	9.50	9.73	9.35	2.31%	10,955,212
Jul 17, 2026	9.70	9.80	9.48	9.51	9.14	-1.65%	9,881,496
Jul 16, 2026	9.67	9.79	9.48	9.67	9.29	0.52%	7,511,100
Jul 15, 2026	9.46	9.73	9.46	9.62	9.25	1.69%	7,211,700
Jul 14, 2026	9.42	9.49	9.30	9.46	9.09	1.28%	7,124,923
Jul 13, 2026	9.61	9.62	9.33	9.34	8.98	-2.71%	8,677,146
Jul 10, 2026	9.42	9.81	9.34	9.60	9.23	1.91%	8,905,239
Jul 9, 2026	9.62	9.66	9.29	9.42	9.05	-1.77%	10,215,390
Jul 8, 2026	9.90	9.91	9.59	9.59	9.22	-2.54%	7,632,994
Jul 7, 2026	10.18	10.18	9.83	9.84	9.46	-2.86%	8,007,375
Jul 6, 2026	10.34	10.39	10.10	10.13	9.74	-2.03%	7,160,000
Jul 3, 2026	10.19	10.36	10.13	10.34	9.94	1.97%	7,678,415
Jul 2, 2026	10.25	10.32	10.09	10.14	9.74	-1.07%	7,867,946
Jul 1, 2026	10.22	10.38	10.04	10.25	9.85	0.29%	7,710,077
Jun 30, 2026	10.08	10.35	10.05	10.22	9.82	1.19%	7,008,181
Jun 29, 2026	10.00	10.25	9.82	10.10	9.71	0.40%	8,332,336
Jun 26, 2026	10.34	10.45	10.06	10.06	9.67	-1.76%	7,808,495
Jun 25, 2026	10.35	10.37	10.16	10.24	9.84	-1.16%	7,598,452
Jun 24, 2026	10.69	10.69	10.29	10.36	9.96	-2.45%	7,212,860
Jun 23, 2026	10.79	10.93	10.57	10.62	10.21	-1.76%	5,823,796
Jun 22, 2026	10.76	10.82	10.48	10.81	10.39	-	7,203,530
Jun 18, 2026	10.92	10.97	10.76	10.81	10.39	-1.64%	6,080,042
Jun 17, 2026	11.15	11.15	10.91	10.99	10.56	-1.61%	7,375,917
Jun 16, 2026	10.99	11.58	10.86	11.17	10.73	1.92%	11,541,840
Jun 15, 2026	10.75	10.97	10.75	10.96	10.53	2.33%	7,639,810
Jun 12, 2026	10.70	10.82	10.62	10.71	10.29	0.75%	7,551,012
Jun 11, 2026	10.64	10.73	10.51	10.63	10.22	-0.75%	5,502,400
Jun 10, 2026	10.50	10.80	10.41	10.71	10.29	1.23%	10,833,880
Jun 9, 2026	10.68	10.73	10.47	10.58	10.17	-0.75%	11,875,640
Jun 8, 2026	10.96	11.12	10.50	10.66	10.24	-4.31%	13,278,300
Jun 5, 2026	11.10	11.34	11.03	11.14	10.71	-0.45%	7,946,779
Jun 4, 2026	11.42	11.44	11.14	11.19	10.75	-2.10%	8,534,185
Jun 3, 2026	11.68	11.68	11.40	11.43	10.98	-2.14%	8,075,567
Jun 2, 2026	12.00	12.00	11.67	11.68	11.22	-2.42%	7,709,616
Jun 1, 2026	11.80	12.03	11.78	11.97	11.50	1.53%	7,214,000
May 29, 2026	11.92	12.06	11.77	11.79	11.33	-1.83%	8,630,669
May 28, 2026	12.05	12.19	11.83	12.01	11.54	-0.33%	7,473,173
May 27, 2026	12.37	12.44	12.01	12.05	11.58	-2.59%	9,087,600
May 26, 2026	12.20	12.37	12.02	12.37	11.89	1.31%	9,764,893
May 25, 2026	12.25	12.31	12.10	12.21	11.73	-0.49%	8,721,885
May 22, 2026	12.11	12.40	12.01	12.27	11.79	1.24%	12,229,640