Anhui Jianghuai Automobile Group Corp.,Ltd. (SHA:600418)
China
· Delayed Price · Currency is CNY 48.98
+0.77 (1.60%)
At close: Dec 5, 2025
SHA:600418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.20 | 49.12 | 47.85 | 48.98 | 48.98 | 1.60% | 28,110,949 |
| Dec 4, 2025 | 48.95 | 49.48 | 47.70 | 48.21 | 48.21 | -1.59% | 30,005,233 |
| Dec 3, 2025 | 49.50 | 49.85 | 48.88 | 48.99 | 48.99 | -1.05% | 23,500,203 |
| Dec 2, 2025 | 49.81 | 49.90 | 48.95 | 49.51 | 49.51 | -0.70% | 35,775,610 |
| Dec 1, 2025 | 48.74 | 50.28 | 48.74 | 49.86 | 49.86 | 1.76% | 40,368,321 |
| Nov 28, 2025 | 48.75 | 49.45 | 47.88 | 49.00 | 49.00 | 0.55% | 27,841,360 |
| Nov 27, 2025 | 48.98 | 50.28 | 48.65 | 48.73 | 48.73 | -0.59% | 34,031,000 |
| Nov 26, 2025 | 49.20 | 49.40 | 48.50 | 49.02 | 49.02 | 0.22% | 23,645,820 |
| Nov 25, 2025 | 49.00 | 49.79 | 48.61 | 48.91 | 48.91 | 0.04% | 28,267,551 |
| Nov 24, 2025 | 48.34 | 49.85 | 47.37 | 48.89 | 48.89 | 1.31% | 33,635,930 |
| Nov 21, 2025 | 48.03 | 49.69 | 47.97 | 48.26 | 48.26 | -1.41% | 35,744,004 |
| Nov 20, 2025 | 49.53 | 50.10 | 48.70 | 48.95 | 48.95 | -2.06% | 27,006,820 |
| Nov 19, 2025 | 49.03 | 51.44 | 49.03 | 49.98 | 49.98 | 1.96% | 55,384,870 |
| Nov 18, 2025 | 49.25 | 50.35 | 48.90 | 49.02 | 49.02 | -1.21% | 29,965,540 |
| Nov 17, 2025 | 47.30 | 49.80 | 47.16 | 49.62 | 49.62 | 3.66% | 55,784,440 |
| Nov 14, 2025 | 48.88 | 49.27 | 47.85 | 47.87 | 47.87 | -2.07% | 22,350,210 |
| Nov 13, 2025 | 48.45 | 49.20 | 47.90 | 48.88 | 48.88 | 0.25% | 35,532,320 |
| Nov 12, 2025 | 46.00 | 50.00 | 45.29 | 48.76 | 48.76 | 5.63% | 79,531,200 |
| Nov 11, 2025 | 47.49 | 48.18 | 46.00 | 46.16 | 46.16 | -3.19% | 41,373,610 |
| Nov 10, 2025 | 46.99 | 47.93 | 46.86 | 47.68 | 47.68 | 1.55% | 31,021,850 |
| Nov 7, 2025 | 47.71 | 47.99 | 46.60 | 46.95 | 46.95 | -2.51% | 34,278,000 |
| Nov 6, 2025 | 47.70 | 48.38 | 46.76 | 48.16 | 48.16 | 0.96% | 41,480,910 |
| Nov 5, 2025 | 48.00 | 48.36 | 47.05 | 47.70 | 47.70 | -2.15% | 35,603,120 |
| Nov 4, 2025 | 50.51 | 50.58 | 48.38 | 48.75 | 48.75 | -2.48% | 35,915,090 |
| Nov 3, 2025 | 50.93 | 52.38 | 49.60 | 49.99 | 49.99 | -1.85% | 38,204,800 |
| Oct 31, 2025 | 50.66 | 51.93 | 50.05 | 50.93 | 50.93 | -0.60% | 36,854,240 |
| Oct 30, 2025 | 51.80 | 52.00 | 50.43 | 51.24 | 51.24 | -1.40% | 47,617,500 |
| Oct 29, 2025 | 51.30 | 52.20 | 51.30 | 51.97 | 51.97 | 0.43% | 26,926,780 |
| Oct 28, 2025 | 52.28 | 52.62 | 51.28 | 51.75 | 51.75 | -1.97% | 40,666,490 |
| Oct 27, 2025 | 50.51 | 53.00 | 50.51 | 52.79 | 52.79 | 5.01% | 72,114,960 |
| Oct 24, 2025 | 50.13 | 50.75 | 49.96 | 50.27 | 50.27 | 0.30% | 29,487,360 |
| Oct 23, 2025 | 49.04 | 50.19 | 48.50 | 50.12 | 50.12 | 2.20% | 38,238,900 |
| Oct 22, 2025 | 49.00 | 50.38 | 48.83 | 49.04 | 49.04 | -0.69% | 30,024,000 |
| Oct 21, 2025 | 48.35 | 49.68 | 48.35 | 49.38 | 49.38 | 2.36% | 34,090,730 |
| Oct 20, 2025 | 49.02 | 49.35 | 48.00 | 48.24 | 48.24 | -0.12% | 38,303,790 |
| Oct 17, 2025 | 50.50 | 50.50 | 48.17 | 48.30 | 48.30 | -4.51% | 47,930,430 |
| Oct 16, 2025 | 51.27 | 51.83 | 50.40 | 50.58 | 50.58 | -1.21% | 29,079,240 |
| Oct 15, 2025 | 49.90 | 51.58 | 49.20 | 51.20 | 51.20 | 3.04% | 36,262,840 |
| Oct 14, 2025 | 50.50 | 51.50 | 49.69 | 49.69 | 49.69 | -1.39% | 43,167,960 |
| Oct 13, 2025 | 49.01 | 50.80 | 49.01 | 50.39 | 50.39 | -2.89% | 53,430,130 |
| Oct 10, 2025 | 52.60 | 53.64 | 51.71 | 51.89 | 51.89 | -1.27% | 45,781,040 |
| Oct 9, 2025 | 54.00 | 54.08 | 51.74 | 52.56 | 52.56 | -2.49% | 66,802,260 |
| Sep 30, 2025 | 53.20 | 54.10 | 52.70 | 53.90 | 53.90 | 1.51% | 61,375,940 |
| Sep 29, 2025 | 51.26 | 53.10 | 50.70 | 53.10 | 53.10 | 2.85% | 57,757,370 |
| Sep 26, 2025 | 52.80 | 54.40 | 51.51 | 51.63 | 51.63 | -2.27% | 75,944,710 |
| Sep 25, 2025 | 51.29 | 53.00 | 50.93 | 52.83 | 52.83 | 3.06% | 74,213,010 |
| Sep 24, 2025 | 50.10 | 51.90 | 49.31 | 51.26 | 51.26 | 2.38% | 69,379,310 |
| Sep 23, 2025 | 52.00 | 52.55 | 48.98 | 50.07 | 50.07 | -4.28% | 116,377,800 |
| Sep 22, 2025 | 54.10 | 54.26 | 51.70 | 52.31 | 52.31 | -2.77% | 90,851,740 |
| Sep 19, 2025 | 54.88 | 55.05 | 53.25 | 53.80 | 53.80 | -2.54% | 75,028,130 |
| Sep 18, 2025 | 57.96 | 58.40 | 54.32 | 55.20 | 55.20 | -4.43% | 117,355,500 |
| Sep 17, 2025 | 56.40 | 58.68 | 56.04 | 57.76 | 57.76 | 2.09% | 71,889,340 |
| Sep 16, 2025 | 57.80 | 57.80 | 55.80 | 56.58 | 56.58 | -2.68% | 86,744,890 |
| Sep 15, 2025 | 55.20 | 58.81 | 54.37 | 58.14 | 58.14 | 6.68% | 135,965,700 |
| Sep 12, 2025 | 55.08 | 56.92 | 54.37 | 54.50 | 54.50 | -1.80% | 77,506,410 |
| Sep 11, 2025 | 55.10 | 55.60 | 53.65 | 55.50 | 55.50 | 0.18% | 70,134,630 |
| Sep 10, 2025 | 54.00 | 56.88 | 54.00 | 55.40 | 55.40 | 2.04% | 83,048,460 |
| Sep 9, 2025 | 53.28 | 56.50 | 53.00 | 54.29 | 54.29 | 1.76% | 106,146,600 |
| Sep 8, 2025 | 53.63 | 54.00 | 51.10 | 53.35 | 53.35 | 1.62% | 76,807,650 |
| Sep 5, 2025 | 52.30 | 52.52 | 50.42 | 52.50 | 52.50 | 0.67% | 71,118,840 |
| Sep 4, 2025 | 52.50 | 54.29 | 51.08 | 52.15 | 52.15 | 0.42% | 91,155,420 |
| Sep 3, 2025 | 53.45 | 54.50 | 51.32 | 51.93 | 51.93 | -2.41% | 60,341,420 |
| Sep 2, 2025 | 54.36 | 54.98 | 52.82 | 53.21 | 53.21 | -1.86% | 57,422,670 |
| Sep 1, 2025 | 55.01 | 55.01 | 53.21 | 54.22 | 54.22 | -0.42% | 65,173,790 |
| Aug 29, 2025 | 51.19 | 55.40 | 50.33 | 54.45 | 54.45 | 6.37% | 113,283,200 |
| Aug 28, 2025 | 50.00 | 51.33 | 49.88 | 51.19 | 51.19 | 2.34% | 73,313,450 |
| Aug 27, 2025 | 53.00 | 54.60 | 50.01 | 50.02 | 50.02 | -6.29% | 108,525,600 |
| Aug 26, 2025 | 51.96 | 55.00 | 51.62 | 53.38 | 53.38 | 1.71% | 92,571,740 |
| Aug 25, 2025 | 52.15 | 53.20 | 51.40 | 52.48 | 52.48 | 0.54% | 114,151,300 |
| Aug 22, 2025 | 49.10 | 52.99 | 48.88 | 52.20 | 52.20 | 6.29% | 115,980,300 |
| Aug 21, 2025 | 48.76 | 49.85 | 47.90 | 49.11 | 49.11 | -1.11% | 99,160,700 |
| Aug 20, 2025 | 46.50 | 50.50 | 46.50 | 49.66 | 49.66 | 7.00% | 109,390,400 |
| Aug 19, 2025 | 46.75 | 46.98 | 46.25 | 46.41 | 46.41 | -0.73% | 75,985,670 |
| Aug 18, 2025 | 48.00 | 48.00 | 46.62 | 46.75 | 46.75 | -3.01% | 79,040,680 |
| Aug 15, 2025 | 46.30 | 49.38 | 46.20 | 48.20 | 48.20 | 3.79% | 68,679,210 |
| Aug 14, 2025 | 46.88 | 47.49 | 46.21 | 46.44 | 46.44 | -1.40% | 48,955,820 |
| Aug 13, 2025 | 46.67 | 47.58 | 46.67 | 47.10 | 47.10 | 0.21% | 40,348,340 |
| Aug 12, 2025 | 47.11 | 47.80 | 46.86 | 47.00 | 47.00 | -1.24% | 41,145,740 |
| Aug 11, 2025 | 47.10 | 47.90 | 46.50 | 47.59 | 47.59 | 0.87% | 38,700,900 |
| Aug 8, 2025 | 48.07 | 48.50 | 47.00 | 47.18 | 47.18 | -1.85% | 42,151,320 |
| Aug 7, 2025 | 47.51 | 48.64 | 47.51 | 48.07 | 48.07 | 0.35% | 49,660,280 |
| Aug 6, 2025 | 48.40 | 48.48 | 47.58 | 47.90 | 47.90 | -0.87% | 55,085,560 |
| Aug 5, 2025 | 48.39 | 49.15 | 48.02 | 48.32 | 48.32 | -0.68% | 59,576,360 |
| Aug 4, 2025 | 50.99 | 51.05 | 47.74 | 48.65 | 48.65 | -4.33% | 104,056,500 |
| Aug 1, 2025 | 49.71 | 51.69 | 49.71 | 50.85 | 50.85 | 2.73% | 68,325,660 |
| Jul 31, 2025 | 49.89 | 50.60 | 48.89 | 49.50 | 49.50 | -0.78% | 67,793,860 |
| Jul 30, 2025 | 51.00 | 51.60 | 49.24 | 49.89 | 49.89 | -2.35% | 70,629,420 |
| Jul 29, 2025 | 51.43 | 51.75 | 50.45 | 51.09 | 51.09 | 0.16% | 66,546,120 |
| Jul 28, 2025 | 50.30 | 51.40 | 49.86 | 51.01 | 51.01 | 2.04% | 77,198,660 |
| Jul 25, 2025 | 46.63 | 51.18 | 46.63 | 49.99 | 49.99 | 6.70% | 114,121,600 |
| Jul 24, 2025 | 45.02 | 47.30 | 45.01 | 46.85 | 46.85 | 3.54% | 80,023,430 |
| Jul 23, 2025 | 44.78 | 46.28 | 44.32 | 45.25 | 45.25 | 0.87% | 59,591,830 |
| Jul 22, 2025 | 45.00 | 45.45 | 44.19 | 44.86 | 44.86 | -1.32% | 58,056,280 |
| Jul 21, 2025 | 46.00 | 46.09 | 44.98 | 45.46 | 45.46 | -0.63% | 66,400,950 |
| Jul 18, 2025 | 45.00 | 46.40 | 44.80 | 45.75 | 45.75 | 0.57% | 107,474,000 |
| Jul 17, 2025 | 41.25 | 45.49 | 40.88 | 45.49 | 45.49 | 10.01% | 152,543,000 |
| Jul 16, 2025 | 40.02 | 41.74 | 39.80 | 41.35 | 41.35 | 3.38% | 69,059,760 |
| Jul 15, 2025 | 38.90 | 40.18 | 38.88 | 40.00 | 40.00 | 1.96% | 52,399,220 |
| Jul 14, 2025 | 38.98 | 39.66 | 38.88 | 39.23 | 39.23 | 0.67% | 36,516,110 |
| Jul 11, 2025 | 39.88 | 40.01 | 38.83 | 38.97 | 38.97 | -2.48% | 63,279,980 |