SHA:605318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	74.94	79.70	73.88	79.22	79.22	4.97%	1,329,600
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
Aug 13, 2026	79.60	81.00	76.71	76.81	76.81	-2.31%	1,188,100
Aug 12, 2026	77.73	80.34	77.00	78.63	78.63	1.46%	1,307,844
Aug 11, 2026	77.75	78.70	75.00	77.50	77.50	-0.74%	991,900
Aug 10, 2026	80.71	80.91	76.28	78.08	78.08	-2.76%	1,565,900
Aug 7, 2026	80.29	81.58	77.81	80.30	80.30	-0.51%	1,940,100
Aug 6, 2026	75.00	82.06	74.52	80.71	80.71	6.31%	2,966,700
Aug 5, 2026	71.08	76.36	70.62	75.92	75.92	6.82%	2,248,300
Aug 4, 2026	68.17	71.98	67.61	71.07	71.07	4.28%	1,843,600
Aug 3, 2026	73.33	73.57	67.46	68.15	68.15	-7.06%	2,274,400
Jul 31, 2026	68.89	73.33	68.89	73.33	73.33	10.01%	1,769,124
Jul 30, 2026	72.44	73.00	66.66	66.66	66.66	-8.36%	1,762,700
Jul 29, 2026	75.12	75.12	71.03	72.74	72.74	-2.99%	1,410,000
Jul 28, 2026	78.60	79.83	74.34	74.98	74.98	-5.35%	1,278,700
Jul 27, 2026	77.50	79.55	76.35	79.22	79.22	1.28%	1,510,800
Jul 24, 2026	80.00	80.01	77.02	78.22	78.22	-1.26%	1,495,925
Jul 23, 2026	79.61	81.00	77.36	79.22	79.22	0.49%	1,677,300
Jul 22, 2026	80.00	82.88	77.75	78.83	78.83	-0.47%	2,774,000
Jul 21, 2026	73.11	79.20	66.33	79.20	79.20	10.00%	3,097,300
Jul 20, 2026	77.36	79.83	71.38	72.00	72.00	-6.08%	2,879,300
Jul 17, 2026	85.73	86.12	76.40	76.66	76.66	-9.57%	2,070,600
Jul 16, 2026	88.09	89.67	84.00	84.77	84.77	-2.84%	2,546,500
Jul 15, 2026	88.89	89.23	85.93	87.25	87.25	0.11%	1,480,000
Jul 14, 2026	84.70	87.80	81.87	87.15	87.15	3.86%	1,830,400
Jul 13, 2026	90.64	90.82	83.04	83.91	83.91	-7.57%	2,841,500
Jul 10, 2026	91.10	93.30	89.40	90.78	90.78	-1.01%	1,709,400
Jul 9, 2026	90.10	92.19	85.50	91.71	91.71	2.15%	2,124,400
Jul 8, 2026	94.41	95.97	89.01	89.78	89.78	-5.23%	1,841,600
Jul 7, 2026	98.11	98.96	91.27	94.73	94.73	-2.86%	2,108,500
Jul 6, 2026	104.04	105.15	96.67	97.52	97.52	-6.23%	1,972,100
Jul 3, 2026	109.91	109.91	103.62	104.00	104.00	-3.08%	2,365,700
Jul 2, 2026	107.70	114.33	107.08	107.30	107.30	-2.35%	2,819,400
Jul 1, 2026	114.77	115.00	109.11	109.88	109.88	-2.64%	2,506,900
Jun 30, 2026	125.50	126.98	112.86	112.86	112.86	-10.00%	6,742,373
Jun 29, 2026	128.53	131.55	120.12	125.40	125.40	-2.55%	4,124,100
Jun 26, 2026	139.29	140.95	128.35	128.68	128.68	-4.11%	3,665,600
Jun 25, 2026	122.08	134.20	122.08	134.20	134.20	10.00%	3,387,100
Jun 24, 2026	120.81	125.00	120.01	122.00	122.00	-0.81%	2,597,700
Jun 23, 2026	128.88	131.00	121.39	123.00	123.00	-3.91%	3,640,400