SHA:603918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	10.88	10.88	10.43	10.52	10.52	-3.66%	17,234,390
Aug 17, 2026	11.27	11.27	10.75	10.92	10.92	-3.36%	22,544,320
Aug 14, 2026	11.08	12.10	11.08	11.30	11.30	1.71%	27,758,800
Aug 13, 2026	11.97	11.98	11.11	11.11	11.11	-8.41%	48,045,020
Aug 12, 2026	11.85	12.41	11.48	12.13	12.13	7.54%	59,979,685
Aug 11, 2026	11.40	11.65	11.20	11.28	11.28	-0.44%	18,943,138
Aug 10, 2026	11.23	11.49	10.92	11.33	11.33	2.07%	18,168,130
Aug 7, 2026	11.18	11.18	10.76	11.10	11.10	-1.77%	20,777,730
Aug 6, 2026	11.17	11.53	11.09	11.30	11.30	0.71%	22,219,650
Aug 5, 2026	11.11	11.42	11.11	11.22	11.22	0.72%	23,399,007
Aug 4, 2026	11.24	11.40	11.00	11.14	11.14	-0.18%	26,515,313
Aug 3, 2026	11.15	11.45	10.96	11.16	11.16	-1.93%	32,281,712
Jul 31, 2026	10.68	12.20	10.61	11.38	11.38	2.25%	54,976,338
Jul 30, 2026	10.35	11.50	10.30	11.13	11.13	6.51%	46,565,904
Jul 29, 2026	10.45	10.95	10.22	10.45	10.45	0.29%	33,577,342
Jul 28, 2026	9.36	10.42	9.36	10.42	10.42	10.03%	16,597,166
Jul 27, 2026	9.12	9.50	9.04	9.47	9.47	3.61%	9,009,800
Jul 24, 2026	9.45	9.48	9.12	9.14	9.14	-4.09%	7,432,400
Jul 23, 2026	9.40	9.54	9.28	9.53	9.53	0.95%	8,497,991
Jul 22, 2026	9.55	9.67	9.40	9.44	9.44	-2.07%	9,595,200
Jul 21, 2026	9.45	9.65	9.23	9.64	9.64	1.15%	14,404,217
Jul 20, 2026	9.39	9.92	9.30	9.53	9.53	1.49%	14,835,079
Jul 17, 2026	9.82	9.99	9.31	9.39	9.39	-4.77%	13,779,744
Jul 16, 2026	9.51	9.95	9.42	9.86	9.86	3.57%	13,588,585
Jul 15, 2026	9.20	9.60	9.18	9.52	9.52	2.59%	9,773,200
Jul 14, 2026	9.22	9.35	9.01	9.28	9.28	-0.22%	8,327,339
Jul 13, 2026	9.58	9.75	9.24	9.30	9.30	-3.83%	9,161,744
Jul 10, 2026	9.28	9.87	9.18	9.67	9.67	3.31%	11,797,935
Jul 9, 2026	9.35	9.52	9.07	9.36	9.36	-0.74%	9,619,834
Jul 8, 2026	9.44	9.53	9.19	9.43	9.43	1.40%	6,817,547
Jul 7, 2026	9.65	9.66	9.29	9.30	9.30	-3.63%	5,118,100
Jul 6, 2026	9.79	9.88	9.58	9.65	9.65	-1.13%	5,786,300
Jul 3, 2026	9.68	9.84	9.58	9.76	9.76	0.93%	7,597,400
Jul 2, 2026	9.80	9.99	9.63	9.67	9.67	-1.23%	9,000,100
Jul 1, 2026	9.60	9.89	9.49	9.79	9.79	3.27%	10,504,172
Jun 30, 2026	9.35	9.63	9.23	9.48	9.48	1.17%	7,931,474
Jun 29, 2026	9.40	9.50	9.19	9.37	9.37	-0.32%	7,318,069
Jun 26, 2026	9.83	9.83	9.32	9.40	9.40	-3.98%	8,812,257
Jun 25, 2026	10.08	10.11	9.68	9.79	9.79	-2.78%	8,687,340
Jun 24, 2026	10.51	10.56	9.94	10.07	10.07	-3.91%	9,911,140
Jun 23, 2026	10.65	10.82	10.41	10.48	10.48	-1.41%	7,756,656
Jun 22, 2026	10.46	10.65	10.11	10.63	10.63	1.53%	9,171,625
Jun 18, 2026	10.41	10.65	10.28	10.47	10.47	-0.10%	6,444,500
Jun 17, 2026	10.76	10.76	10.35	10.48	10.48	-2.60%	7,943,891
Jun 16, 2026	10.72	10.79	10.51	10.76	10.76	0.19%	6,293,035
Jun 15, 2026	10.69	10.93	10.65	10.74	10.74	1.70%	7,871,916
Jun 12, 2026	10.60	10.74	10.45	10.56	10.56	0.96%	8,361,329
Jun 11, 2026	10.77	10.88	10.35	10.46	10.46	-4.04%	9,254,596
Jun 10, 2026	10.94	11.46	10.74	10.90	10.90	-1.36%	9,883,067
Jun 9, 2026	10.98	11.18	10.76	11.05	11.05	1.28%	6,913,837