SHA:603418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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