SHA:605318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	52.00	54.42	51.93	53.17	53.17	1.59%	2,405,900
Dec 5, 2025	52.02	53.46	50.84	52.34	52.34	1.41%	2,209,500
Dec 4, 2025	51.80	52.73	51.50	51.61	51.61	-0.86%	1,316,000
Dec 3, 2025	53.67	53.85	51.85	52.06	52.06	-1.27%	1,426,500
Dec 2, 2025	52.09	53.50	52.00	52.73	52.73	1.05%	1,926,400
Dec 1, 2025	52.71	53.00	51.92	52.18	52.18	-0.32%	1,271,100
Nov 28, 2025	53.47	53.47	51.09	52.35	52.35	-1.21%	1,817,300
Nov 27, 2025	52.14	54.16	51.71	52.99	52.99	0.72%	1,854,900
Nov 26, 2025	54.15	54.24	52.15	52.61	52.61	-2.74%	2,387,700
Nov 25, 2025	53.21	55.50	52.50	54.09	54.09	3.05%	2,873,000
Nov 24, 2025	51.73	54.27	51.60	52.49	52.49	1.43%	2,595,700
Nov 21, 2025	53.70	53.70	51.52	51.75	51.75	-3.63%	2,549,300
Nov 20, 2025	53.83	55.49	53.20	53.70	53.70	-0.43%	1,935,600