SHA:605318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	109.95	116.56	109.10	116.56	116.56	10.00%	4,182,300
Jun 9, 2026	97.29	105.96	92.86	105.96	105.96	10.00%	4,818,900
Jun 8, 2026	95.48	102.00	93.50	96.33	96.33	-1.98%	3,472,500
Jun 5, 2026	93.04	99.88	91.30	98.28	98.28	7.43%	3,824,400
Jun 4, 2026	92.21	93.80	90.01	91.48	91.48	-0.53%	1,305,200
Jun 3, 2026	92.74	94.42	90.62	91.97	91.97	-1.03%	1,292,100
Jun 2, 2026	93.10	93.22	90.66	92.93	92.93	-0.02%	1,074,400
Jun 1, 2026	92.12	95.48	89.61	92.95	92.95	0.90%	1,532,900
May 29, 2026	94.53	96.55	92.00	92.12	92.12	-1.56%	1,887,500
May 28, 2026	98.10	98.94	90.81	93.58	93.58	-4.26%	3,397,100
May 27, 2026	95.38	105.49	95.38	97.74	97.74	1.92%	4,674,900
May 26, 2026	96.96	97.08	93.50	95.90	95.90	-1.24%	1,420,805
May 25, 2026	100.50	101.80	95.00	97.10	97.10	-1.92%	1,945,800
May 22, 2026	99.15	99.94	94.81	99.00	99.00	0.35%	2,570,700
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