SHA:603418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.39	44.73	44.22	44.29	44.29	0.27%	949,439
Jul 30, 2026	43.85	44.78	43.70	44.17	44.17	0.82%	1,039,527
Jul 29, 2026	43.17	43.94	43.10	43.81	43.81	1.62%	887,139
Jul 28, 2026	42.92	43.29	42.71	43.11	43.11	-0.05%	768,261
Jul 27, 2026	42.90	43.44	42.66	43.13	43.13	1.10%	821,685
Jul 24, 2026	43.23	43.39	42.66	42.66	42.66	-1.91%	537,339
Jul 23, 2026	42.90	43.55	42.81	43.49	43.49	1.26%	688,265
Jul 22, 2026	43.74	43.77	42.72	42.95	42.95	-1.81%	842,587
Jul 21, 2026	43.48	43.89	43.20	43.74	43.74	0.62%	846,255
Jul 20, 2026	43.50	43.99	42.50	43.47	43.47	0.84%	1,118,741
Jul 17, 2026	44.24	44.60	42.90	43.11	43.11	-2.60%	982,761
Jul 16, 2026	44.00	44.44	43.70	44.26	44.26	0.59%	749,547
Jul 15, 2026	43.60	44.10	43.18	44.00	44.00	1.13%	664,976
Jul 14, 2026	42.80	43.57	42.80	43.51	43.51	1.28%	628,614
Jul 13, 2026	43.96	44.11	42.68	42.96	42.96	-2.27%	1,053,707
Jul 10, 2026	43.78	44.52	43.50	43.96	43.96	0.50%	866,965
Jul 9, 2026	44.59	44.70	43.55	43.74	43.74	-1.84%	878,459
Jul 8, 2026	44.60	44.99	44.11	44.56	44.56	-0.27%	802,282
Jul 7, 2026	45.51	45.86	44.51	44.68	44.68	-2.15%	707,026
Jul 6, 2026	46.90	46.98	45.25	45.66	45.66	-2.33%	1,104,487
Jul 3, 2026	46.90	47.66	46.61	46.75	46.75	0.02%	860,378
Jul 2, 2026	47.08	48.06	46.61	46.74	46.74	-1.60%	1,447,190
Jul 1, 2026	44.20	48.44	43.23	47.50	47.50	7.54%	3,309,630
Jun 30, 2026	43.29	44.48	42.50	44.17	44.17	2.27%	1,752,906
Jun 29, 2026	45.71	46.38	42.82	43.19	43.19	-5.68%	2,678,263
Jun 26, 2026	47.54	48.20	45.60	45.79	45.79	-4.16%	1,612,353
Jun 25, 2026	50.96	51.28	46.91	47.78	47.78	-6.48%	2,304,245
Jun 24, 2026	52.65	52.88	50.92	51.09	51.09	-3.06%	1,260,676
Jun 23, 2026	53.17	53.20	52.11	52.70	52.70	-0.28%	1,269,256
Jun 22, 2026	50.65	53.87	50.58	52.85	52.85	4.51%	3,560,568
Jun 18, 2026	50.47	51.47	50.26	50.57	50.57	0.24%	902,139
Jun 17, 2026	50.98	51.00	50.25	50.45	50.45	-0.32%	716,136
Jun 16, 2026	50.99	50.99	50.03	50.61	50.61	-0.45%	904,162
Jun 15, 2026	49.20	51.30	49.11	50.84	50.84	2.52%	1,758,066
Jun 12, 2026	48.48	49.59	48.18	49.59	49.59	2.31%	2,246,455
Jun 11, 2026	47.50	48.57	47.11	48.47	48.47	2.34%	1,629,862
Jun 10, 2026	49.30	49.31	47.31	47.36	47.36	-3.95%	1,273,209
Jun 9, 2026	49.47	49.90	48.71	49.31	49.31	0.69%	1,071,127
Jun 8, 2026	48.06	49.93	48.06	48.97	48.97	-2.76%	1,192,202
Jun 5, 2026	50.89	51.41	50.15	50.36	50.36	-1.06%	890,826
Jun 4, 2026	52.88	52.89	50.88	50.90	50.90	-3.76%	1,455,827
Jun 3, 2026	53.70	54.34	52.62	53.72	52.89	-0.52%	1,817,390
Jun 2, 2026	52.00	54.00	51.76	54.00	53.17	3.87%	2,975,294
Jun 1, 2026	51.50	52.10	51.17	51.99	51.19	1.05%	1,207,114
May 29, 2026	50.63	52.11	50.63	51.45	50.66	0.18%	1,225,426
May 28, 2026	50.01	52.17	49.66	51.36	50.57	2.70%	1,654,078
May 27, 2026	50.33	50.87	49.71	50.01	49.24	-1.24%	1,116,975
May 26, 2026	51.09	51.29	49.87	50.64	49.86	-0.86%	1,672,132
May 25, 2026	53.50	53.65	50.86	51.08	50.29	-4.99%	2,548,368
May 22, 2026	53.30	53.77	52.67	53.76	52.93	0.69%	1,444,225