SHA:603418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.00	54.47	53.88	54.39	54.39	0.70%	597,222
Mar 5, 2026	54.19	54.40	53.90	54.01	54.01	0.69%	547,288
Mar 4, 2026	54.54	54.54	53.63	53.64	53.64	-2.17%	1,183,234
Mar 3, 2026	56.15	56.41	54.80	54.83	54.83	-2.28%	1,266,647
Mar 2, 2026	57.00	57.00	56.04	56.11	56.11	-1.96%	1,044,462
Feb 27, 2026	57.39	57.49	57.01	57.23	57.23	-0.28%	728,783
Feb 26, 2026	57.30	57.39	56.96	57.39	57.39	0.19%	844,371
Feb 25, 2026	57.09	57.37	56.97	57.28	57.28	0.49%	734,095
Feb 24, 2026	56.88	57.10	56.70	57.00	57.00	0.67%	744,909
Feb 13, 2026	56.60	57.08	56.45	56.62	56.62	0.04%	756,166
Feb 12, 2026	57.18	57.18	56.58	56.60	56.60	-0.75%	707,879
Feb 11, 2026	56.90	57.29	56.90	57.03	57.03	-0.04%	574,303
Feb 10, 2026	56.93	57.30	56.80	57.05	57.05	0.18%	721,754
Feb 9, 2026	57.05	57.10	56.85	56.95	56.95	0.23%	795,227
Feb 6, 2026	56.74	56.95	56.51	56.82	56.82	0.30%	725,200
Feb 5, 2026	56.60	56.88	56.29	56.65	56.65	0.12%	760,156
Feb 4, 2026	56.35	56.74	56.16	56.58	56.58	0.25%	804,358
Feb 3, 2026	56.40	56.49	55.79	56.44	56.44	0.50%	1,180,483
Feb 2, 2026	56.96	57.30	56.15	56.16	56.16	-1.65%	1,285,327
Jan 30, 2026	57.37	57.50	56.61	57.10	57.10	-0.70%	1,109,565
Jan 29, 2026	58.15	58.38	57.40	57.50	57.50	-1.15%	1,341,680
Jan 28, 2026	58.71	58.95	58.15	58.17	58.17	-1.39%	1,317,221
Jan 27, 2026	59.40	59.43	58.10	58.99	58.99	-0.72%	1,651,984
Jan 26, 2026	59.96	60.09	59.23	59.42	59.42	-0.88%	1,492,843
Jan 23, 2026	59.34	60.13	59.14	59.95	59.95	1.25%	2,495,390
Jan 22, 2026	59.48	59.68	59.11	59.21	59.21	-0.44%	1,388,600
Jan 21, 2026	58.86	59.50	58.58	59.47	59.47	0.76%	1,538,243
Jan 20, 2026	59.74	59.75	58.80	59.02	59.02	-1.14%	1,725,319
Jan 19, 2026	59.45	59.83	59.16	59.70	59.70	0.45%	2,015,252
Jan 16, 2026	58.49	59.82	58.20	59.43	59.43	1.89%	2,961,810
Jan 15, 2026	58.10	58.53	57.96	58.33	58.33	0.12%	1,483,135
Jan 14, 2026	59.17	59.33	58.10	58.26	58.26	-1.32%	3,127,634
Jan 13, 2026	59.00	59.58	58.65	59.04	59.04	0.34%	3,071,837
Jan 12, 2026	59.00	59.12	58.54	58.84	58.84	-0.10%	2,633,794
Jan 9, 2026	58.75	59.70	58.68	58.90	58.90	0.32%	2,560,375
Jan 8, 2026	58.88	59.24	58.60	58.71	58.71	-0.34%	2,121,995
Jan 7, 2026	59.80	59.90	58.89	58.91	58.91	-1.75%	3,327,158
Jan 6, 2026	60.07	60.69	59.45	59.96	59.96	-0.07%	3,730,372
Jan 5, 2026	60.50	61.05	59.00	60.00	60.00	-0.83%	4,803,573
Dec 31, 2025	57.50	63.50	57.01	60.50	60.50	4.74%	9,267,727
Dec 30, 2025	55.80	58.50	55.15	57.76	57.76	3.24%	3,649,535
Dec 29, 2025	55.59	56.30	55.31	55.95	55.95	0.58%	1,327,243
Dec 26, 2025	56.19	56.41	55.61	55.63	55.63	-1.05%	1,522,821
Dec 25, 2025	56.46	56.47	55.88	56.22	56.22	-0.34%	1,358,853
Dec 24, 2025	56.01	56.53	55.95	56.41	56.41	0.73%	1,127,125
Dec 23, 2025	56.51	56.61	55.99	56.00	56.00	-1.10%	1,144,664
Dec 22, 2025	56.56	56.90	56.33	56.62	56.62	0.21%	1,431,278
Dec 19, 2025	55.38	56.50	55.33	56.50	56.50	2.21%	1,732,458
Dec 18, 2025	55.20	55.88	55.20	55.28	55.28	-0.34%	932,411
Dec 17, 2025	55.36	55.58	55.02	55.47	55.47	0.20%	893,458