SHA:605318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	102.80	105.50	97.90	98.65	98.65	-4.17%	2,448,100
May 20, 2026	106.47	107.38	101.25	102.94	102.94	-1.38%	3,348,305
May 19, 2026	99.80	107.69	97.90	104.38	104.38	6.62%	6,185,800
May 18, 2026	89.00	97.90	88.38	97.90	97.90	10.00%	3,735,900
May 15, 2026	89.76	91.80	88.21	89.00	89.00	-0.88%	1,778,000
May 14, 2026	92.13	92.15	88.90	89.79	89.79	-2.67%	2,413,500
May 13, 2026	93.29	93.40	91.28	92.25	92.25	-0.56%	1,459,900
May 12, 2026	95.33	95.36	92.51	92.77	92.77	-2.51%	2,099,100
May 11, 2026	98.73	99.95	95.04	95.16	95.16	-3.62%	2,688,200
May 8, 2026	96.09	99.70	95.50	98.73	98.73	2.49%	2,331,100
May 7, 2026	99.70	100.87	94.50	96.33	96.33	-2.90%	3,181,373
May 6, 2026	101.40	103.27	98.59	99.21	99.21	-1.95%	3,667,245
Apr 30, 2026	98.50	102.00	97.66	101.18	101.18	3.08%	3,836,200
Apr 29, 2026	96.79	98.89	96.00	98.16	98.16	1.42%	1,997,400
Apr 28, 2026	97.00	98.91	94.31	96.79	96.79	0.66%	2,809,000
Apr 27, 2026	96.99	96.99	92.71	96.16	96.16	-0.81%	3,469,000
Apr 24, 2026	96.36	97.66	94.01	96.95	96.95	1.12%	2,429,400
Apr 23, 2026	95.35	99.90	95.00	95.88	95.88	0.46%	2,772,600
Apr 22, 2026	88.50	96.40	88.50	95.44	95.44	5.05%	4,924,600
Apr 21, 2026	97.40	97.98	89.88	90.85	90.85	-6.81%	4,706,600
Apr 20, 2026	96.00	99.97	95.02	97.49	97.49	2.60%	3,048,800
Apr 17, 2026	96.37	98.21	94.00	95.02	95.02	-1.73%	2,750,769
Apr 16, 2026	93.03	96.77	93.03	96.69	96.69	2.11%	3,032,100
Apr 15, 2026	93.95	95.50	91.67	94.69	94.69	1.96%	2,880,600
Apr 14, 2026	92.47	94.47	91.69	92.87	92.87	-0.70%	2,629,600
Apr 13, 2026	88.95	95.60	88.95	93.52	93.52	2.88%	4,197,000
Apr 10, 2026	93.17	95.20	90.12	90.90	90.90	-2.44%	5,606,900
Apr 9, 2026	87.01	93.17	87.01	93.17	93.17	10.00%	7,772,600
Apr 8, 2026	77.50	84.70	77.49	84.70	84.70	10.00%	4,562,600
Apr 7, 2026	77.45	78.00	75.55	77.00	77.00	0.94%	2,215,404
Apr 3, 2026	74.82	77.00	73.15	76.28	76.28	2.39%	2,609,904
Apr 2, 2026	75.00	76.70	73.50	74.50	74.50	-1.72%	2,092,256
Apr 1, 2026	74.80	75.81	73.57	75.80	75.80	3.05%	1,628,900
Mar 31, 2026	74.55	76.25	73.10	73.56	73.56	-1.29%	1,715,630
Mar 30, 2026	75.00	75.00	73.37	74.52	74.52	-1.95%	1,562,400
Mar 27, 2026	73.05	77.14	70.80	76.00	76.00	2.99%	3,420,800
Mar 26, 2026	71.15	74.50	70.69	73.79	73.79	3.71%	2,508,525
Mar 25, 2026	70.57	71.88	70.38	71.15	71.15	0.30%	1,311,800
Mar 24, 2026	71.46	71.46	67.80	70.94	70.94	1.75%	2,206,100
Mar 23, 2026	72.10	74.90	68.88	69.72	69.72	-3.42%	3,183,200
Mar 20, 2026	72.00	74.99	71.11	72.19	72.19	0.67%	2,610,400
Mar 19, 2026	73.50	73.99	71.00	71.71	71.71	-1.73%	1,499,400
Mar 18, 2026	74.43	75.50	72.19	72.97	72.97	-0.94%	1,325,200
Mar 17, 2026	76.31	76.48	73.58	73.66	73.66	-3.51%	2,244,400
Mar 16, 2026	73.99	76.60	69.20	76.34	76.34	3.86%	3,473,000
Mar 13, 2026	73.40	75.11	73.11	73.50	73.50	-0.72%	1,431,700
Mar 12, 2026	78.00	78.00	73.33	74.03	74.03	-2.15%	1,743,900
Mar 11, 2026	78.58	79.00	75.66	75.66	75.66	-1.54%	2,855,400
Mar 10, 2026	70.70	76.84	70.22	76.84	76.84	10.01%	2,982,800
Mar 9, 2026	68.00	70.36	67.02	69.85	69.85	0.34%	1,961,600