SHA:603418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	51.39	51.58	51.22	51.46	51.46	0.35%	526,098
Apr 15, 2026	51.92	51.99	51.15	51.28	51.28	-1.00%	689,918
Apr 14, 2026	51.10	51.88	50.81	51.80	51.80	1.73%	1,151,488
Apr 13, 2026	50.33	51.00	50.20	50.92	50.92	0.55%	671,691
Apr 10, 2026	50.10	50.76	50.10	50.64	50.64	1.40%	714,330
Apr 9, 2026	50.30	50.36	49.77	49.94	49.94	-1.17%	694,876
Apr 8, 2026	49.60	50.56	49.60	50.53	50.53	3.00%	1,023,115
Apr 7, 2026	49.23	49.28	48.94	49.06	49.06	-0.08%	436,763
Apr 3, 2026	49.80	49.81	49.03	49.10	49.10	-1.03%	579,702
Apr 2, 2026	50.30	50.40	49.57	49.61	49.61	-1.82%	749,754
Apr 1, 2026	50.30	50.57	50.13	50.53	50.53	1.47%	680,819
Mar 31, 2026	49.98	50.39	49.80	49.80	49.80	-0.32%	576,857
Mar 30, 2026	49.78	50.05	49.50	49.96	49.96	-0.62%	526,492
Mar 27, 2026	49.48	50.35	49.38	50.27	50.27	0.56%	634,418
Mar 26, 2026	50.80	51.08	49.94	49.99	49.99	-1.86%	758,591
Mar 25, 2026	50.70	51.16	50.51	50.94	50.94	0.57%	821,575
Mar 24, 2026	50.29	50.67	49.80	50.65	50.65	1.75%	765,245
Mar 23, 2026	52.70	52.70	49.70	49.78	49.78	-7.01%	2,146,632
Mar 20, 2026	55.14	55.68	53.52	53.53	53.53	-3.06%	1,387,183
Mar 19, 2026	55.52	56.20	55.17	55.22	55.22	-1.22%	1,019,900
Mar 18, 2026	55.75	56.00	54.90	55.90	55.90	0.14%	1,088,102
Mar 17, 2026	55.19	56.85	55.16	55.82	55.82	1.36%	1,547,028
Mar 16, 2026	54.75	55.38	54.53	55.07	55.07	0.36%	728,377
Mar 13, 2026	55.00	55.22	54.73	54.87	54.87	-0.54%	768,004
Mar 12, 2026	54.40	55.55	54.21	55.17	55.17	1.47%	1,402,516
Mar 11, 2026	54.77	54.81	54.33	54.37	54.37	-0.71%	671,665
Mar 10, 2026	54.00	54.84	54.00	54.76	54.76	1.69%	812,545
Mar 9, 2026	53.81	53.90	53.26	53.85	53.85	-0.99%	832,444
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