SHA:603918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,885,850
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%	5,624,952
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
Aug 13, 2026	11.97	11.98	11.11	11.11	11.11	-8.41%	48,045,026
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%	18,168,133
Aug 7, 2026	11.18	11.18	10.76	11.10	11.10	-1.77%	20,777,735
Aug 6, 2026	11.17	11.53	11.09	11.30	11.30	0.71%	22,219,656
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