SHA:603918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.82	9.89	9.10	9.12	9.12	-8.43%	16,669,399
Oct 29, 2026	10.14	10.38	9.96	9.96	9.96	-2.45%	10,030,300
Oct 28, 2026	10.25	10.37	10.04	10.21	10.21	-0.29%	7,824,230
Oct 27, 2026	10.70	10.89	10.23	10.24	10.24	-5.01%	9,560,800
Oct 26, 2026	10.80	10.95	10.50	10.78	10.78	0.47%	12,978,301
Oct 23, 2026	10.20	10.80	9.72	10.73	10.73	3.67%	19,975,300
Oct 22, 2026	10.75	10.83	10.32	10.35	10.35	-4.08%	11,856,995
Oct 21, 2026	10.49	11.02	10.46	10.79	10.79	3.35%	16,275,295
Oct 20, 2026	10.16	10.45	10.06	10.44	10.44	2.55%	7,777,883
Oct 19, 2026	10.05	10.34	9.90	10.18	10.18	0.39%	7,119,251
Oct 16, 2026	10.43	10.60	10.06	10.14	10.14	-1.46%	8,435,632
Oct 15, 2026	10.40	10.64	10.23	10.29	10.29	-2.28%	7,796,300
Oct 14, 2026	10.58	10.71	10.45	10.53	10.53	-1.31%	5,599,900
Oct 13, 2026	10.50	10.72	10.29	10.67	10.67	0.85%	7,797,063
Oct 12, 2026	10.59	10.72	10.39	10.58	10.58	-0.75%	7,102,505
Oct 9, 2026	10.20	10.71	9.96	10.66	10.66	4.61%	12,237,322
Oct 8, 2026	10.40	10.52	10.10	10.19	10.19	-2.11%	5,706,391
Sep 30, 2026	10.59	10.62	10.32	10.41	10.41	-1.70%	5,955,500
Sep 29, 2026	10.25	10.64	10.21	10.59	10.59	3.22%	8,579,013
Sep 28, 2026	10.41	10.45	10.10	10.26	10.26	-1.44%	7,234,700
Sep 24, 2026	10.50	10.67	10.41	10.41	10.41	-1.42%	6,652,200
Sep 23, 2026	10.90	10.96	10.54	10.56	10.56	-3.91%	11,355,394
Sep 22, 2026	10.88	11.17	10.77	10.99	10.99	2.14%	16,885,858
Sep 21, 2026	10.89	10.95	10.54	10.76	10.76	0.37%	15,873,294
Sep 18, 2026	10.49	11.40	10.44	10.72	10.72	2.78%	23,795,822
Sep 17, 2026	10.42	10.49	10.31	10.43	10.43	0.10%	5,025,030
Sep 16, 2026	10.30	10.49	10.24	10.42	10.42	0.19%	5,643,752
Sep 15, 2026	10.66	10.78	10.39	10.40	10.40	-2.62%	6,196,400
Sep 14, 2026	10.69	10.87	10.66	10.68	10.68	0.09%	6,234,330
Sep 11, 2026	10.82	10.83	10.53	10.67	10.67	-1.93%	6,047,500
Sep 10, 2026	11.02	11.04	10.86	10.88	10.88	-1.54%	5,830,700
Sep 9, 2026	11.30	11.30	10.97	11.05	11.05	-2.21%	7,615,900
Sep 8, 2026	11.23	11.41	11.17	11.30	11.30	0.36%	6,701,950
Sep 7, 2026	11.35	11.39	11.20	11.26	11.26	-0.71%	7,949,157
Sep 4, 2026	11.23	11.72	11.21	11.34	11.34	1.25%	13,495,200
Sep 3, 2026	11.69	11.69	11.05	11.20	11.20	-3.28%	16,238,052
Sep 2, 2026	11.50	11.69	11.45	11.58	11.58	-0.60%	11,319,332
Sep 1, 2026	11.48	11.75	11.42	11.65	11.65	1.22%	14,520,899
Aug 31, 2026	11.31	11.62	11.15	11.51	11.51	0.35%	14,253,466
Aug 28, 2026	11.10	11.65	11.10	11.47	11.47	2.78%	23,855,596
Aug 27, 2026	10.90	11.43	10.82	11.16	11.16	2.48%	17,709,593
Aug 26, 2026	10.85	11.03	10.66	10.89	10.89	0.18%	14,192,991
Aug 25, 2026	10.25	10.98	10.13	10.87	10.87	5.13%	24,516,607
Aug 24, 2026	10.26	10.39	10.11	10.34	10.34	1.37%	11,004,692
Aug 21, 2026	9.96	10.22	9.86	10.20	10.20	1.29%	8,315,672
Aug 20, 2026	10.06	10.19	10.02	10.07	10.07	0.30%	8,984,981
Aug 19, 2026	10.42	10.42	10.03	10.04	10.04	-4.56%	13,340,983
Aug 18, 2026	10.88	10.88	10.43	10.52	10.52	-3.66%	17,234,395
Aug 17, 2026	11.27	11.27	10.75	10.92	10.92	-3.36%	22,544,323
Aug 14, 2026	11.08	12.10	11.08	11.30	11.30	1.71%	27,758,805