SHA:603918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.12	9.50	9.04	9.49	9.49	3.83%	8,319,200
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%	10,504,170
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
Jun 8, 2026	10.71	11.10	10.66	10.91	10.91	-1.45%	6,878,135
Jun 5, 2026	11.00	11.24	10.84	11.07	11.07	0.54%	6,704,950
Jun 4, 2026	11.19	11.25	10.93	11.01	11.01	-1.70%	6,640,112
Jun 3, 2026	11.45	11.46	11.10	11.20	11.20	-2.01%	7,387,432
Jun 2, 2026	11.71	11.77	11.28	11.43	11.43	-2.39%	8,502,640
Jun 1, 2026	11.24	11.86	11.21	11.71	11.71	4.09%	12,450,100
May 29, 2026	11.60	11.80	11.20	11.25	11.25	-3.27%	8,728,330
May 28, 2026	11.58	11.75	11.26	11.63	11.63	0.52%	9,393,943
May 27, 2026	11.95	12.08	11.50	11.57	11.57	-3.66%	9,962,842
May 26, 2026	12.29	12.31	11.82	12.01	12.01	-2.44%	8,922,138
May 25, 2026	12.53	12.68	12.18	12.31	12.31	-1.76%	7,186,973
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