SHA:603918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.40	12.66	12.18	12.53	12.53	1.05%	8,712,634
May 21, 2026	12.97	13.14	12.35	12.40	12.40	-3.35%	11,949,708
May 20, 2026	13.24	13.30	12.82	12.83	12.83	-3.61%	10,734,249
May 19, 2026	12.77	13.32	12.70	13.31	13.31	3.98%	15,239,184
May 18, 2026	13.10	13.19	12.58	12.80	12.80	-2.66%	16,807,523
May 15, 2026	13.13	13.34	13.05	13.15	13.15	0.38%	7,642,152
May 14, 2026	13.60	13.79	13.10	13.10	13.10	-3.46%	11,231,457
May 13, 2026	13.42	13.67	13.33	13.57	13.57	0.89%	7,154,165
May 12, 2026	13.82	13.83	13.41	13.45	13.45	-2.68%	10,009,805
May 11, 2026	13.95	14.05	13.70	13.82	13.82	-0.93%	9,280,996
May 8, 2026	13.80	14.13	13.80	13.95	13.95	1.16%	11,836,128
May 7, 2026	13.60	13.79	13.42	13.79	13.79	1.40%	8,643,106
May 6, 2026	13.50	13.76	13.48	13.60	13.60	1.49%	8,462,058
Apr 30, 2026	13.38	13.54	13.31	13.40	13.40	-0.37%	5,614,807
Apr 29, 2026	13.04	13.53	13.03	13.45	13.45	2.59%	7,231,100
Apr 28, 2026	13.45	13.49	13.06	13.11	13.11	-3.18%	7,278,618
Apr 27, 2026	13.38	13.57	13.15	13.54	13.54	1.12%	5,534,200
Apr 24, 2026	13.40	13.51	13.10	13.39	13.39	-0.59%	6,568,572
Apr 23, 2026	13.68	13.74	13.38	13.47	13.47	-1.39%	5,764,500
Apr 22, 2026	13.54	13.68	13.40	13.66	13.66	0.52%	5,483,400
Apr 21, 2026	13.86	13.86	13.53	13.59	13.59	-2.23%	7,523,120
Apr 20, 2026	13.76	13.95	13.66	13.90	13.90	0.87%	6,549,700
Apr 17, 2026	13.99	13.99	13.67	13.78	13.78	-1.57%	7,637,039
Apr 16, 2026	13.65	14.05	13.65	14.00	14.00	2.71%	9,608,214
Apr 15, 2026	13.74	13.86	13.56	13.63	13.63	-0.80%	4,695,976
Apr 14, 2026	13.80	13.88	13.60	13.74	13.74	0.88%	6,473,969
Apr 13, 2026	13.50	13.65	13.43	13.62	13.62	-	4,733,000
Apr 10, 2026	13.55	13.78	13.55	13.62	13.62	1.04%	5,697,100
Apr 9, 2026	13.80	13.81	13.45	13.48	13.48	-3.51%	8,068,965
Apr 8, 2026	13.42	13.98	13.42	13.97	13.97	5.91%	9,481,075
Apr 7, 2026	13.10	13.29	13.07	13.19	13.19	0.69%	4,259,180
Apr 3, 2026	13.43	13.46	13.04	13.10	13.10	-2.09%	5,350,528
Apr 2, 2026	13.69	13.69	13.30	13.38	13.38	-2.26%	4,914,778
Apr 1, 2026	13.90	13.90	13.61	13.69	13.69	0.96%	4,879,080
Mar 31, 2026	13.62	13.85	13.53	13.56	13.56	-0.66%	5,020,040
Mar 30, 2026	13.46	13.68	13.37	13.65	13.65	-0.07%	4,961,390
Mar 27, 2026	13.22	13.70	13.21	13.66	13.66	1.79%	6,356,510
Mar 26, 2026	13.71	13.78	13.34	13.42	13.42	-2.12%	6,699,361
Mar 25, 2026	13.50	13.80	13.45	13.71	13.71	1.86%	7,200,671
Mar 24, 2026	13.31	13.49	13.02	13.46	13.46	3.54%	9,388,770
Mar 23, 2026	13.55	13.60	12.92	13.00	13.00	-6.27%	13,117,900
Mar 20, 2026	14.40	14.53	13.81	13.87	13.87	-3.81%	10,415,160
Mar 19, 2026	14.45	14.58	14.35	14.42	14.42	-1.30%	6,077,300
Mar 18, 2026	14.27	14.62	14.17	14.61	14.61	2.38%	7,531,478
Mar 17, 2026	14.56	14.62	14.22	14.27	14.27	-1.99%	8,393,469
Mar 16, 2026	14.36	14.57	14.35	14.56	14.56	0.41%	5,739,312
Mar 13, 2026	14.84	14.85	14.46	14.50	14.50	-2.03%	8,963,523
Mar 12, 2026	14.91	14.99	14.79	14.80	14.80	-0.74%	6,938,732
Mar 11, 2026	15.16	15.16	14.90	14.91	14.91	-1.26%	8,413,986
Mar 10, 2026	15.16	15.44	15.00	15.10	15.10	0.27%	11,566,914