SHA:603418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.79	43.18	40.15	40.15	40.15	-4.52%	3,499,600
Oct 29, 2026	44.80	45.75	41.62	42.05	42.05	-6.53%	4,823,342
Oct 28, 2026	41.00	44.99	40.98	44.99	44.99	10.00%	5,138,531
Oct 27, 2026	42.65	43.68	40.90	40.90	40.90	-4.53%	3,189,947
Oct 26, 2026	45.33	46.24	42.80	42.84	42.84	-6.03%	4,747,728
Oct 23, 2026	46.98	46.98	43.05	45.59	45.59	-4.66%	6,649,989
Oct 22, 2026	47.50	51.35	47.31	47.82	47.82	0.19%	7,172,645
Oct 21, 2026	50.31	50.80	47.68	47.73	47.73	-3.65%	3,756,194
Oct 20, 2026	48.20	50.80	47.10	49.54	49.54	3.38%	5,911,929
Oct 19, 2026	47.32	48.17	46.66	47.92	47.92	0.78%	1,696,652
Oct 16, 2026	46.21	48.70	46.15	47.55	47.55	3.93%	2,306,727
Oct 15, 2026	48.01	49.11	44.63	45.75	45.75	-6.77%	2,936,502
Oct 14, 2026	48.89	50.12	48.65	49.07	49.07	-0.87%	1,393,770
Oct 13, 2026	49.35	49.70	48.03	49.50	49.50	-1.45%	2,346,704
Oct 12, 2026	49.20	50.88	49.20	50.23	50.23	2.03%	3,825,229
Oct 9, 2026	50.00	50.28	48.62	49.23	49.23	-1.54%	2,917,841
Oct 8, 2026	49.88	51.65	48.41	50.00	50.00	3.14%	4,611,677
Sep 30, 2026	48.20	48.86	47.28	48.48	48.48	0.64%	2,803,679
Sep 29, 2026	47.89	49.44	47.62	48.17	48.17	-1.19%	5,082,026
Sep 28, 2026	46.06	49.62	45.60	48.75	48.75	8.07%	7,631,988
Sep 24, 2026	44.63	45.48	43.90	45.11	45.11	0.87%	2,535,299
Sep 23, 2026	44.88	47.47	44.50	44.72	44.72	-0.16%	4,372,734
Sep 22, 2026	45.33	45.52	44.73	44.79	44.79	-1.21%	1,124,629
Sep 21, 2026	45.97	45.98	44.90	45.34	45.34	-0.92%	1,605,183
Sep 18, 2026	45.70	47.39	45.70	45.76	45.76	-0.35%	1,755,677
Sep 17, 2026	44.40	46.47	44.34	45.92	45.92	3.17%	1,795,538
Sep 16, 2026	44.90	45.20	43.90	44.51	44.51	-1.09%	1,122,906
Sep 15, 2026	45.90	46.50	44.91	45.00	45.00	-1.49%	1,091,043
Sep 14, 2026	45.87	46.20	45.30	45.68	45.68	-0.91%	878,131
Sep 11, 2026	46.45	46.78	45.80	46.10	46.10	-1.50%	1,275,201
Sep 10, 2026	45.40	47.39	45.30	46.80	46.80	2.63%	1,971,600
Sep 9, 2026	46.47	47.04	45.50	45.60	45.60	-2.21%	1,391,303
Sep 8, 2026	46.18	47.61	45.93	46.63	46.63	1.15%	2,172,388
Sep 7, 2026	44.11	47.49	43.96	46.10	46.10	4.73%	3,250,417
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