SHA:605318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	79.10	80.99	76.12	79.98	79.98	2.42%	3,169,400
Feb 25, 2026	76.17	78.56	74.10	78.09	78.09	1.61%	2,720,430
Feb 24, 2026	76.00	78.16	73.99	76.85	76.85	0.85%	4,154,600
Feb 13, 2026	77.30	80.00	75.60	76.20	76.20	1.45%	7,215,930
Feb 12, 2026	68.00	75.11	67.90	75.11	75.11	10.00%	5,995,230
Feb 11, 2026	70.18	70.54	67.67	68.28	68.28	-1.94%	3,186,856
Feb 10, 2026	66.89	72.00	66.19	69.63	69.63	5.09%	4,013,944
Feb 9, 2026	65.40	66.78	65.08	66.26	66.26	1.39%	1,797,100
Feb 6, 2026	63.58	66.35	63.00	65.35	65.35	2.78%	2,049,600
Feb 5, 2026	62.30	64.18	62.30	63.58	63.58	1.16%	1,427,100
Feb 4, 2026	62.99	63.94	62.00	62.85	62.85	-0.33%	1,416,000
Feb 3, 2026	60.66	63.50	60.66	63.06	63.06	3.96%	1,541,000
Feb 2, 2026	62.28	64.00	60.36	60.66	60.66	-2.65%	1,614,000
Jan 30, 2026	62.15	63.49	61.20	62.31	62.31	-0.84%	1,432,600
Jan 29, 2026	66.06	66.70	62.58	62.84	62.84	-4.60%	2,376,400
Jan 28, 2026	65.00	66.89	64.70	65.87	65.87	0.72%	2,165,500
Jan 27, 2026	64.70	65.88	63.53	65.40	65.40	1.08%	1,897,700
Jan 26, 2026	68.68	68.79	64.00	64.70	64.70	-4.03%	3,628,200
Jan 23, 2026	66.64	67.70	65.55	67.42	67.42	2.17%	3,038,700
Jan 22, 2026	65.54	67.50	64.50	65.99	65.99	-0.02%	2,712,100
Jan 21, 2026	65.21	66.58	63.30	66.00	66.00	0.72%	2,801,000
Jan 20, 2026	66.22	66.50	62.50	65.53	65.53	-1.41%	4,592,530
Jan 19, 2026	60.70	66.47	60.50	66.47	66.47	10.00%	7,311,100
Jan 16, 2026	58.50	60.75	58.18	60.43	60.43	2.98%	2,330,100
Jan 15, 2026	59.34	60.11	58.21	58.68	58.68	-1.18%	1,469,500
Jan 14, 2026	59.25	60.90	59.15	59.38	59.38	0.07%	2,054,100
Jan 13, 2026	60.84	60.88	59.29	59.34	59.34	-2.11%	2,502,500
Jan 12, 2026	60.00	60.98	59.00	60.62	60.62	0.87%	3,868,100
Jan 9, 2026	63.56	64.60	58.30	60.10	60.10	-6.97%	8,189,800
Jan 8, 2026	63.60	65.58	63.05	64.60	64.60	1.73%	3,407,100
Jan 7, 2026	62.94	63.80	61.80	63.50	63.50	-0.03%	2,563,600
Jan 6, 2026	63.06	63.88	61.76	63.52	63.52	0.16%	2,837,200
Jan 5, 2026	65.17	66.65	62.97	63.42	63.42	-2.69%	2,750,700
Dec 31, 2025	66.90	67.00	64.59	65.17	65.17	-2.59%	3,080,400
Dec 30, 2025	70.97	71.04	66.53	66.90	66.90	-4.04%	3,131,600
Dec 29, 2025	69.00	70.93	68.00	69.72	69.72	0.66%	3,208,000
Dec 26, 2025	66.50	71.47	63.31	69.26	69.26	6.57%	5,494,900
Dec 25, 2025	68.21	68.21	64.70	64.99	64.99	-4.71%	4,797,000
Dec 24, 2025	68.86	69.98	66.59	68.20	68.20	-1.97%	5,739,150
Dec 23, 2025	71.34	73.30	69.26	69.57	69.57	-2.48%	6,727,800
Dec 22, 2025	66.30	72.00	66.30	71.34	71.34	7.60%	9,463,750
Dec 19, 2025	64.21	66.30	61.00	66.30	66.30	10.00%	7,172,700
Dec 18, 2025	55.50	60.27	53.90	60.27	60.27	10.00%	6,425,200
Dec 17, 2025	54.04	55.10	51.56	54.79	54.79	1.73%	6,126,800
Dec 16, 2025	52.90	55.80	52.27	53.86	53.86	3.08%	6,403,900
Dec 15, 2025	50.53	55.33	49.81	52.25	52.25	3.88%	4,989,900
Dec 12, 2025	51.26	51.87	49.95	50.30	50.30	-0.91%	1,888,400
Dec 11, 2025	52.43	52.43	50.50	50.76	50.76	-2.16%	1,836,200
Dec 10, 2025	52.97	53.29	51.47	51.88	51.88	-2.15%	1,491,869
Dec 9, 2025	53.86	53.94	52.91	53.02	53.02	-0.28%	1,479,000