SHA:603918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	14.68	15.12	14.55	15.06	15.06	1.28%	11,642,300
Mar 6, 2026	14.62	14.88	14.58	14.87	14.87	1.23%	8,001,288
Mar 5, 2026	14.65	14.84	14.60	14.69	14.69	2.01%	10,590,980
Mar 4, 2026	14.40	14.71	14.32	14.40	14.40	-1.50%	11,145,352
Mar 3, 2026	15.28	15.45	14.57	14.62	14.62	-4.32%	17,619,050
Mar 2, 2026	15.92	15.92	15.22	15.28	15.28	-5.21%	22,658,220
Feb 27, 2026	15.91	16.35	15.90	16.12	16.12	1.38%	14,498,230
Feb 26, 2026	15.95	16.03	15.85	15.90	15.90	-0.50%	9,378,812
Feb 25, 2026	15.89	16.05	15.80	15.98	15.98	1.14%	12,130,850
Feb 24, 2026	16.54	16.54	15.75	15.80	15.80	-3.60%	21,435,320
Feb 13, 2026	16.42	16.78	16.36	16.39	16.39	-0.91%	12,086,200
Feb 12, 2026	16.52	16.70	16.31	16.54	16.54	0.24%	11,104,960
Feb 11, 2026	16.58	16.77	16.45	16.50	16.50	-1.08%	10,190,700