SHA:603418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.63	52.11	50.63	51.45	51.45	0.18%	1,225,426
May 28, 2026	50.01	52.17	49.66	51.36	51.36	2.70%	1,654,078
May 27, 2026	50.33	50.87	49.71	50.01	50.01	-1.24%	1,116,975
May 26, 2026	51.09	51.29	49.87	50.64	50.64	-0.86%	1,672,132
May 25, 2026	53.50	53.65	50.86	51.08	51.08	-4.99%	2,548,368
May 22, 2026	53.30	53.77	52.67	53.76	53.76	0.69%	1,444,225
May 21, 2026	54.47	55.36	53.33	53.39	53.39	-1.55%	2,096,935
May 20, 2026	54.98	55.38	53.92	54.23	54.23	-1.35%	1,397,539
May 19, 2026	54.70	55.24	54.35	54.97	54.97	1.01%	1,152,522
May 18, 2026	55.60	56.22	54.15	54.42	54.42	-2.79%	2,071,386
May 15, 2026	55.30	57.07	55.21	55.98	55.98	1.07%	1,628,262
May 14, 2026	57.10	57.10	55.37	55.39	55.39	-3.05%	1,675,444
May 13, 2026	56.18	57.30	55.12	57.13	57.13	1.67%	2,627,806
May 12, 2026	58.25	58.26	55.76	56.19	56.19	-3.45%	3,220,491
May 11, 2026	59.30	59.32	56.74	58.20	58.20	-3.32%	5,865,064
May 8, 2026	55.60	60.50	55.21	60.20	60.20	8.12%	8,343,302
May 7, 2026	56.89	57.10	55.11	55.68	55.68	-2.01%	4,421,157
May 6, 2026	51.60	56.82	51.50	56.82	56.82	10.01%	6,311,196
Apr 30, 2026	51.10	52.20	50.91	51.65	51.65	1.04%	1,345,395
Apr 29, 2026	51.01	51.45	51.01	51.12	51.12	1.43%	1,152,737
Apr 28, 2026	50.70	50.93	49.45	50.40	50.40	-1.04%	1,440,462
Apr 27, 2026	50.80	51.05	50.21	50.93	50.93	0.41%	846,538
Apr 24, 2026	50.03	50.77	49.97	50.72	50.72	0.86%	923,609
Apr 23, 2026	51.00	51.00	49.95	50.29	50.29	-1.26%	1,040,312
Apr 22, 2026	50.78	51.02	50.62	50.93	50.93	0.10%	470,442
Apr 21, 2026	51.28	51.32	50.60	50.88	50.88	-0.74%	781,018
Apr 20, 2026	51.30	51.50	51.06	51.26	51.26	-0.02%	722,389
Apr 17, 2026	51.39	51.39	50.95	51.27	51.27	-0.37%	596,622
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