SHA:603718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	6.44	6.48	6.42	6.47	6.47	0.31%	6,742,098
Jan 21, 2026	6.46	6.48	6.39	6.45	6.45	-0.15%	6,789,330
Jan 20, 2026	6.46	6.50	6.43	6.46	6.46	-	7,525,800
Jan 19, 2026	6.41	6.47	6.39	6.46	6.46	0.78%	7,910,483
Jan 16, 2026	6.44	6.46	6.37	6.41	6.41	-0.31%	8,692,910
Jan 15, 2026	6.51	6.54	6.41	6.43	6.43	-1.83%	12,946,750
Jan 14, 2026	6.66	6.77	6.49	6.55	6.55	-1.65%	23,741,950
Jan 13, 2026	6.53	6.80	6.53	6.66	6.66	1.99%	23,720,490
Jan 12, 2026	6.52	6.55	6.46	6.53	6.53	0.77%	14,176,220
Jan 9, 2026	6.38	6.49	6.38	6.48	6.48	0.78%	12,460,130
Jan 8, 2026	6.35	6.45	6.35	6.43	6.43	0.63%	10,986,320
Jan 7, 2026	6.47	6.48	6.35	6.39	6.39	-0.93%	14,745,950
Jan 6, 2026	6.56	6.56	6.40	6.45	6.45	-1.98%	29,717,740
Jan 5, 2026	6.16	6.71	6.16	6.58	6.58	7.87%	46,116,890
Dec 31, 2025	6.16	6.16	6.08	6.10	6.10	-0.16%	6,347,620
Dec 30, 2025	6.15	6.17	6.08	6.11	6.11	-0.81%	8,729,858
Dec 29, 2025	6.23	6.23	6.15	6.16	6.16	-0.81%	7,815,780
Dec 26, 2025	6.27	6.27	6.19	6.21	6.21	-0.96%	8,663,256
Dec 25, 2025	6.30	6.33	6.23	6.27	6.27	-0.16%	7,145,030
Dec 24, 2025	6.26	6.29	6.20	6.28	6.28	0.48%	7,016,600
Dec 23, 2025	6.31	6.36	6.24	6.25	6.25	-1.73%	9,911,700
Dec 22, 2025	6.40	6.49	6.35	6.36	6.36	-	12,139,690
Dec 19, 2025	6.26	6.37	6.21	6.36	6.36	1.60%	11,863,580
Dec 18, 2025	6.22	6.35	6.16	6.26	6.26	1.29%	15,255,460
Dec 17, 2025	6.18	6.22	6.10	6.18	6.18	-	9,750,600
Dec 16, 2025	6.19	6.34	6.16	6.18	6.18	-	13,010,700
Dec 15, 2025	6.20	6.22	6.13	6.18	6.18	-1.12%	11,950,350
Dec 12, 2025	6.11	6.25	5.93	6.25	6.25	0.48%	30,688,690
Dec 11, 2025	6.90	6.90	6.21	6.22	6.22	-9.86%	64,511,520
Dec 10, 2025	6.98	7.03	6.89	6.90	6.90	-1.57%	17,637,300
Dec 9, 2025	7.15	7.20	7.00	7.01	7.01	-2.64%	17,443,600
Dec 8, 2025	7.26	7.30	7.11	7.20	7.20	0.28%	29,947,490
Dec 5, 2025	6.93	7.38	6.91	7.18	7.18	1.70%	37,458,850
Dec 4, 2025	7.02	7.33	6.84	7.06	7.06	0.28%	39,459,109
Dec 3, 2025	6.78	7.15	6.78	7.04	7.04	3.53%	32,328,102
Dec 2, 2025	6.83	6.85	6.76	6.80	6.80	-0.87%	6,227,929
Dec 1, 2025	6.85	6.88	6.81	6.86	6.86	1.03%	5,380,935
Nov 28, 2025	6.80	6.81	6.75	6.79	6.79	-0.15%	3,365,200
Nov 27, 2025	6.72	6.88	6.70	6.80	6.80	1.49%	7,268,695
Nov 26, 2025	6.75	6.82	6.70	6.70	6.70	-0.59%	7,213,214
Nov 25, 2025	6.71	6.78	6.68	6.74	6.74	0.60%	6,317,200
Nov 24, 2025	6.68	6.73	6.66	6.70	6.70	0.60%	5,317,187
Nov 21, 2025	6.83	6.91	6.65	6.66	6.66	-3.20%	9,013,601
Nov 20, 2025	6.90	6.92	6.84	6.88	6.88	-	5,032,714
Nov 19, 2025	6.98	6.99	6.86	6.88	6.88	-1.29%	7,908,700
Nov 18, 2025	7.03	7.07	6.96	6.97	6.97	-0.99%	7,678,200
Nov 17, 2025	7.05	7.07	7.01	7.04	7.04	-0.14%	7,438,000
Nov 14, 2025	7.08	7.15	7.05	7.05	7.05	-0.70%	10,791,650
Nov 13, 2025	6.99	7.14	6.95	7.10	7.10	1.72%	12,271,990
Nov 12, 2025	7.03	7.08	6.97	6.98	6.98	-0.85%	7,776,800