SHA:603418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	44.49	44.78	43.90	44.02	44.02	-0.63%	672,080
Sep 3, 2026	44.90	45.32	44.13	44.30	44.30	-1.42%	797,897
Sep 2, 2026	45.10	45.29	44.70	44.94	44.94	-0.90%	746,771
Sep 1, 2026	45.01	45.53	44.77	45.35	45.35	1.11%	1,206,649
Aug 31, 2026	44.35	45.03	44.11	44.85	44.85	1.08%	1,163,000
Aug 28, 2026	43.89	44.45	43.70	44.37	44.37	1.05%	881,768
Aug 27, 2026	44.04	44.04	43.62	43.91	43.91	-0.32%	743,977
Aug 26, 2026	43.36	44.10	43.36	44.05	44.05	1.38%	826,302
Aug 25, 2026	43.55	43.61	43.16	43.45	43.45	0.46%	648,756
Aug 24, 2026	42.82	43.28	42.73	43.25	43.25	1.00%	701,906
Aug 21, 2026	43.29	43.32	42.60	42.82	42.82	-0.88%	584,465
Aug 20, 2026	43.50	43.80	43.20	43.20	43.20	-0.02%	652,339
Aug 19, 2026	44.30	44.56	43.18	43.21	43.21	-2.90%	1,011,865
Aug 18, 2026	44.61	44.85	43.74	44.50	44.50	-0.29%	1,123,362
Aug 17, 2026	44.10	44.75	43.85	44.63	44.63	1.43%	776,276
Aug 14, 2026	44.35	44.46	43.84	44.00	44.00	-0.79%	516,692
Aug 13, 2026	44.55	44.89	44.16	44.35	44.35	-0.40%	842,900
Aug 12, 2026	44.31	44.90	44.29	44.53	44.53	0.66%	923,276
Aug 11, 2026	43.88	44.24	43.50	44.24	44.24	0.82%	873,911
Aug 10, 2026	43.62	43.99	43.34	43.88	43.88	0.62%	717,810
Aug 7, 2026	43.73	43.79	43.11	43.61	43.61	-0.23%	714,883
Aug 6, 2026	44.40	44.47	43.61	43.71	43.71	-2.06%	995,249
Aug 5, 2026	44.60	44.87	44.52	44.63	44.63	-0.27%	910,417
Aug 4, 2026	44.76	45.09	44.57	44.75	44.75	-0.07%	841,924
Aug 3, 2026	44.33	44.78	44.28	44.78	44.78	1.11%	604,395
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