SHA:603218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.92	12.06	11.77	11.79	11.79	-1.83%	8,630,669
May 28, 2026	12.05	12.19	11.83	12.01	12.01	-0.33%	7,473,173
May 27, 2026	12.37	12.44	12.01	12.05	12.05	-2.59%	9,087,600
May 26, 2026	12.20	12.37	12.02	12.37	12.37	1.31%	9,764,893
May 25, 2026	12.25	12.31	12.10	12.21	12.21	-0.49%	8,721,885
May 22, 2026	12.11	12.40	12.01	12.27	12.27	1.24%	12,229,642
May 21, 2026	12.34	12.36	12.11	12.12	12.12	-1.30%	10,457,465
May 20, 2026	12.41	12.41	12.23	12.28	12.28	-1.44%	7,190,200
May 19, 2026	12.45	12.50	12.21	12.46	12.46	0.40%	9,314,475
May 18, 2026	12.50	12.60	12.33	12.41	12.41	-1.51%	8,779,510
May 15, 2026	12.80	12.85	12.40	12.60	12.60	-1.72%	16,318,172
May 14, 2026	13.24	13.31	12.82	12.82	12.82	-3.10%	15,028,451
May 13, 2026	12.84	13.63	12.76	13.23	13.23	4.01%	26,219,250
May 12, 2026	12.93	12.94	12.70	12.72	12.72	-1.62%	12,648,880
May 11, 2026	12.68	13.16	12.68	12.93	12.93	2.05%	22,791,120
May 8, 2026	12.62	12.69	12.46	12.67	12.67	0.48%	15,829,760
May 7, 2026	12.65	12.72	12.59	12.61	12.61	-0.24%	14,205,050
May 6, 2026	12.80	12.89	12.58	12.64	12.64	-0.86%	16,750,190
Apr 30, 2026	12.88	12.95	12.56	12.75	12.75	-1.92%	16,536,610
Apr 29, 2026	12.82	13.12	12.80	13.00	13.00	0.08%	17,222,410
Apr 28, 2026	13.41	13.75	12.96	12.99	12.99	-9.79%	40,687,220
Apr 27, 2026	14.45	14.64	14.38	14.40	14.40	-0.35%	12,534,500
Apr 24, 2026	14.43	14.76	14.43	14.45	14.45	-0.76%	10,656,670
Apr 23, 2026	14.74	14.86	14.42	14.56	14.56	-1.22%	12,403,540
Apr 22, 2026	14.48	14.80	14.42	14.74	14.74	1.17%	11,682,990
Apr 21, 2026	14.69	14.73	14.42	14.57	14.57	-0.75%	9,498,975
Apr 20, 2026	14.31	14.72	14.22	14.68	14.68	2.30%	15,573,790
Apr 17, 2026	14.06	14.50	14.04	14.35	14.35	1.85%	12,240,400
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%	34,812,730
Mar 17, 2026	15.46	15.99	15.03	15.10	15.10	-4.55%	48,940,000