SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.05	14.19	14.04	14.09	14.09	-0.07%	7,360,000
Apr 15, 2026	14.07	14.27	14.00	14.10	14.10	0.14%	9,675,512
Apr 14, 2026	14.15	14.19	13.92	14.08	14.08	0.28%	7,651,800
Apr 13, 2026	13.81	14.11	13.80	14.04	14.04	0.21%	8,889,618
Apr 10, 2026	13.90	14.21	13.90	14.01	14.01	0.94%	10,367,090
Apr 9, 2026	13.80	14.03	13.73	13.88	13.88	-0.43%	10,836,460
Apr 8, 2026	13.66	13.94	13.62	13.94	13.94	4.03%	13,351,390
Apr 7, 2026	13.35	13.50	13.30	13.40	13.40	0.60%	8,664,260
Apr 3, 2026	13.93	13.97	13.30	13.32	13.32	-4.17%	18,707,370
Apr 2, 2026	14.26	14.65	13.81	13.90	13.90	-3.20%	21,387,430
Apr 1, 2026	14.60	14.79	14.28	14.36	14.36	-0.28%	17,238,900
Mar 31, 2026	14.80	14.98	14.40	14.40	14.40	-3.10%	17,561,830
Mar 30, 2026	14.52	15.02	14.44	14.86	14.86	1.02%	21,318,400
Mar 27, 2026	14.34	14.86	14.32	14.71	14.71	1.45%	17,714,030
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