SHA:605318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	67.20	68.94	64.06	64.59	64.59	-6.08%	1,785,900
Oct 29, 2026	69.90	70.11	68.04	68.77	68.77	-2.18%	834,500
Oct 28, 2026	68.86	70.56	67.76	70.30	70.30	3.08%	1,025,600
Oct 27, 2026	71.49	72.68	68.20	68.20	68.20	-4.59%	1,029,300
Oct 26, 2026	70.33	73.15	70.18	71.48	71.48	0.92%	907,300
Oct 23, 2026	67.87	71.30	66.08	70.83	70.83	1.45%	1,879,200
Oct 22, 2026	74.29	74.29	69.77	69.82	69.82	-5.11%	1,139,800
Oct 21, 2026	71.50	74.47	71.50	73.58	73.58	2.59%	1,217,600
Oct 20, 2026	70.98	73.30	69.97	71.72	71.72	2.08%	1,296,400
Oct 19, 2026	71.00	71.33	64.57	70.26	70.26	-1.46%	2,555,300
Oct 16, 2026	70.76	75.20	68.99	71.30	71.30	2.59%	2,428,800
Oct 15, 2026	74.85	76.77	69.50	69.50	69.50	-9.10%	3,269,000
Oct 14, 2026	71.40	77.77	70.79	76.46	76.46	8.15%	4,009,700
Oct 13, 2026	68.46	71.89	65.37	70.70	70.70	3.41%	1,176,900
Oct 12, 2026	69.47	69.82	67.49	68.37	68.37	-1.58%	674,100
Oct 9, 2026	72.73	73.00	67.18	69.47	69.47	-3.39%	1,150,603
Oct 8, 2026	71.64	75.00	70.55	71.91	71.91	2.30%	917,203
Sep 30, 2026	72.20	72.92	69.55	70.29	70.29	-1.64%	990,599
Sep 29, 2026	71.62	74.28	71.00	71.46	71.46	0.15%	778,900
Sep 28, 2026	76.46	77.52	70.81	71.35	71.35	-6.68%	1,202,800
Sep 24, 2026	79.70	80.20	76.00	76.46	76.46	-4.04%	1,071,600
Sep 23, 2026	77.76	81.49	77.76	79.68	79.68	1.83%	1,107,600
Sep 22, 2026	78.40	78.71	76.75	78.25	78.25	0.38%	841,200
Sep 21, 2026	78.99	79.86	77.21	77.95	77.95	-1.42%	843,600
Sep 18, 2026	76.88	80.70	76.00	79.07	79.07	3.88%	1,367,400
Sep 17, 2026	75.00	77.90	74.72	76.12	76.12	1.32%	938,500
Sep 16, 2026	73.70	75.60	73.44	75.13	75.13	1.87%	928,400
Sep 15, 2026	74.10	74.88	73.56	73.75	73.75	-0.47%	544,500
Sep 14, 2026	74.79	75.00	73.21	74.10	74.10	-2.13%	719,828
Sep 11, 2026	76.43	76.60	73.50	75.71	75.71	-0.94%	850,300
Sep 10, 2026	78.20	78.81	76.23	76.43	76.43	-2.24%	625,000
Sep 9, 2026	77.76	80.00	77.46	78.18	78.18	0.54%	743,700
Sep 8, 2026	77.00	79.98	76.60	77.76	77.76	0.39%	885,200
Sep 7, 2026	77.56	79.00	76.30	77.46	77.46	-0.05%	913,700
Sep 4, 2026	80.40	80.40	77.03	77.50	77.50	-2.37%	1,218,900
Sep 3, 2026	78.85	80.85	77.78	79.38	79.38	1.63%	1,185,600
Sep 2, 2026	77.12	78.90	76.11	78.11	78.11	0.28%	926,055
Sep 1, 2026	78.85	78.88	76.40	77.89	77.89	-1.78%	939,700
Aug 31, 2026	74.94	79.70	73.88	79.30	79.30	5.07%	1,344,000
Aug 28, 2026	76.07	77.20	74.84	75.47	75.47	-0.79%	825,800
Aug 27, 2026	74.79	77.42	74.32	76.07	76.07	2.05%	922,100
Aug 26, 2026	74.25	75.79	73.18	74.54	74.54	0.87%	823,100
Aug 25, 2026	73.20	74.84	72.08	73.90	73.90	-1.65%	986,100
Aug 24, 2026	76.40	76.40	73.27	75.14	75.14	-1.34%	983,500
Aug 21, 2026	74.00	76.67	73.55	76.16	76.16	1.48%	855,100
Aug 20, 2026	75.35	76.86	73.72	75.05	75.05	-1.39%	1,387,400
Aug 19, 2026	82.72	84.00	76.11	76.11	76.11	-10.00%	2,118,296
Aug 18, 2026	80.50	85.43	80.10	84.57	84.57	4.63%	2,643,200
Aug 17, 2026	78.40	80.88	77.95	80.83	80.83	3.13%	1,343,200
Aug 14, 2026	77.35	78.39	75.66	78.38	78.38	2.04%	1,177,100