Anhui Jianghuai Automobile Group Corp.,Ltd. (SHA:600418)
China
· Delayed Price · Currency is CNY 48.14
+0.18 (0.38%)
Apr 29, 2026, 3:00 PM CST
SHA:600418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.00 | 48.78 | 45.73 | 47.96 | - | - | 27,654,678 |
| Apr 28, 2026 | 49.03 | 49.15 | 47.67 | 47.96 | 47.96 | -2.00% | 50,128,300 |
| Apr 27, 2026 | 45.00 | 48.94 | 45.00 | 48.94 | 48.94 | 10.00% | 92,543,870 |
| Apr 24, 2026 | 45.24 | 45.40 | 44.21 | 44.49 | 44.49 | -2.03% | 28,351,130 |
| Apr 23, 2026 | 46.00 | 47.12 | 45.22 | 45.41 | 45.41 | -1.60% | 30,927,580 |
| Apr 22, 2026 | 45.50 | 46.79 | 45.30 | 46.15 | 46.15 | 0.98% | 30,810,480 |
| Apr 21, 2026 | 46.44 | 46.50 | 45.45 | 45.70 | 45.70 | -1.85% | 25,490,780 |
| Apr 20, 2026 | 46.98 | 47.43 | 45.82 | 46.56 | 46.56 | 0.11% | 31,598,350 |
| Apr 17, 2026 | 46.00 | 46.65 | 44.91 | 46.51 | 46.51 | 2.22% | 42,918,840 |
| Apr 16, 2026 | 45.51 | 46.31 | 44.80 | 45.50 | 45.50 | 0.02% | 34,999,370 |
| Apr 15, 2026 | 46.16 | 46.46 | 45.28 | 45.49 | 45.49 | -1.62% | 31,143,740 |
| Apr 14, 2026 | 46.42 | 46.59 | 45.62 | 46.24 | 46.24 | -0.15% | 24,860,810 |
| Apr 13, 2026 | 46.45 | 46.50 | 45.73 | 46.31 | 46.31 | -0.96% | 26,906,539 |
| Apr 10, 2026 | 46.88 | 47.29 | 46.70 | 46.76 | 46.76 | 0.09% | 23,207,930 |
| Apr 9, 2026 | 47.01 | 47.25 | 46.50 | 46.72 | 46.72 | -1.95% | 21,893,700 |
| Apr 8, 2026 | 46.91 | 47.98 | 46.68 | 47.65 | 47.65 | 3.52% | 37,171,600 |
| Apr 7, 2026 | 44.75 | 46.58 | 44.50 | 46.03 | 46.03 | 3.37% | 35,047,400 |
| Apr 3, 2026 | 46.00 | 46.00 | 44.38 | 44.53 | 44.53 | -1.96% | 19,176,220 |
| Apr 2, 2026 | 46.54 | 46.69 | 45.16 | 45.42 | 45.42 | -2.93% | 24,002,760 |
| Apr 1, 2026 | 47.00 | 47.25 | 46.31 | 46.79 | 46.79 | 1.28% | 24,984,701 |
| Mar 31, 2026 | 45.49 | 47.17 | 45.49 | 46.20 | 46.20 | 1.05% | 34,568,028 |
| Mar 30, 2026 | 44.60 | 45.99 | 44.10 | 45.72 | 45.72 | 0.99% | 23,348,830 |
| Mar 27, 2026 | 44.80 | 45.40 | 44.60 | 45.27 | 45.27 | - | 20,070,677 |
| Mar 26, 2026 | 45.99 | 46.40 | 45.06 | 45.27 | 45.27 | -1.65% | 22,209,380 |
| Mar 25, 2026 | 46.00 | 46.65 | 45.71 | 46.03 | 46.03 | 0.33% | 31,355,840 |
| Mar 24, 2026 | 45.96 | 46.10 | 43.69 | 45.88 | 45.88 | 1.73% | 43,169,460 |
| Mar 23, 2026 | 45.91 | 46.97 | 44.77 | 45.10 | 45.10 | -3.84% | 47,200,136 |
| Mar 20, 2026 | 47.57 | 48.10 | 46.90 | 46.90 | 46.90 | -1.82% | 26,586,660 |
| Mar 19, 2026 | 48.31 | 48.46 | 47.60 | 47.77 | 47.77 | -2.09% | 29,391,130 |
| Mar 18, 2026 | 48.98 | 49.18 | 48.28 | 48.79 | 48.79 | -0.43% | 20,370,170 |
| Mar 17, 2026 | 49.29 | 50.16 | 48.88 | 49.00 | 49.00 | -0.35% | 27,087,590 |
| Mar 16, 2026 | 48.98 | 49.32 | 48.45 | 49.17 | 49.17 | 0.33% | 21,129,740 |
| Mar 13, 2026 | 49.59 | 50.20 | 48.89 | 49.01 | 49.01 | -1.98% | 27,168,630 |
| Mar 12, 2026 | 50.28 | 50.50 | 49.56 | 50.00 | 50.00 | -1.36% | 28,083,260 |
| Mar 11, 2026 | 51.22 | 51.32 | 50.50 | 50.69 | 50.69 | -1.02% | 25,172,020 |
| Mar 10, 2026 | 51.10 | 51.78 | 50.52 | 51.21 | 51.21 | 1.99% | 34,346,870 |
| Mar 9, 2026 | 50.00 | 50.67 | 48.68 | 50.21 | 50.21 | -1.90% | 44,638,700 |
| Mar 6, 2026 | 51.21 | 51.68 | 50.60 | 51.18 | 51.18 | -0.18% | 22,214,270 |
| Mar 5, 2026 | 51.54 | 52.00 | 51.00 | 51.27 | 51.27 | 0.23% | 29,275,500 |
| Mar 4, 2026 | 50.76 | 51.85 | 50.57 | 51.15 | 51.15 | -0.25% | 29,057,190 |
| Mar 3, 2026 | 53.78 | 54.45 | 51.27 | 51.28 | 51.28 | -4.70% | 52,022,070 |
| Mar 2, 2026 | 53.75 | 54.31 | 52.51 | 53.81 | 53.81 | -1.81% | 52,213,320 |
| Feb 27, 2026 | 55.00 | 55.58 | 54.57 | 54.80 | 54.80 | -0.81% | 31,109,510 |
| Feb 26, 2026 | 55.67 | 56.27 | 55.06 | 55.25 | 55.25 | -1.34% | 38,525,990 |
| Feb 25, 2026 | 57.25 | 57.44 | 55.82 | 56.00 | 56.00 | -2.13% | 43,582,990 |
| Feb 24, 2026 | 57.38 | 58.79 | 56.59 | 57.22 | 57.22 | 0.10% | 47,909,880 |
| Feb 13, 2026 | 57.39 | 58.16 | 57.06 | 57.16 | 57.16 | -1.38% | 35,635,610 |
| Feb 12, 2026 | 56.53 | 58.30 | 55.50 | 57.96 | 57.96 | 2.22% | 63,550,880 |
| Feb 11, 2026 | 56.35 | 58.79 | 55.50 | 56.70 | 56.70 | 3.83% | 118,354,000 |
| Feb 10, 2026 | 53.14 | 55.15 | 52.80 | 54.61 | 54.61 | 2.46% | 54,648,300 |
| Feb 9, 2026 | 53.39 | 53.79 | 52.62 | 53.30 | 53.30 | 1.04% | 30,780,540 |
| Feb 6, 2026 | 53.30 | 53.80 | 52.65 | 52.75 | 52.75 | -1.59% | 26,597,890 |
| Feb 5, 2026 | 52.80 | 53.81 | 52.08 | 53.60 | 53.60 | 1.79% | 40,948,310 |
| Feb 4, 2026 | 53.98 | 53.98 | 50.88 | 52.66 | 52.66 | -0.47% | 50,846,450 |
| Feb 3, 2026 | 52.93 | 53.50 | 51.54 | 52.91 | 52.91 | 0.76% | 41,223,870 |
| Feb 2, 2026 | 54.18 | 54.80 | 52.30 | 52.51 | 52.51 | -4.00% | 48,947,060 |
| Jan 30, 2026 | 54.83 | 56.30 | 53.70 | 54.70 | 54.70 | -0.56% | 59,142,610 |
| Jan 29, 2026 | 53.00 | 55.48 | 52.91 | 55.01 | 55.01 | 3.21% | 78,312,190 |
| Jan 28, 2026 | 52.80 | 53.98 | 52.02 | 53.30 | 53.30 | 0.76% | 53,914,320 |
| Jan 27, 2026 | 50.61 | 53.30 | 50.61 | 52.90 | 52.90 | 4.55% | 70,331,410 |
| Jan 26, 2026 | 52.00 | 52.00 | 49.80 | 50.60 | 50.60 | -2.62% | 54,347,220 |
| Jan 23, 2026 | 51.92 | 53.31 | 51.73 | 51.96 | 51.96 | 0.06% | 47,611,870 |
| Jan 22, 2026 | 52.54 | 52.98 | 51.60 | 51.93 | 51.93 | -0.99% | 41,268,600 |
| Jan 21, 2026 | 50.90 | 52.87 | 50.45 | 52.45 | 52.45 | 2.84% | 61,836,290 |
| Jan 20, 2026 | 51.58 | 52.48 | 50.58 | 51.00 | 51.00 | -1.20% | 49,896,590 |
| Jan 19, 2026 | 49.65 | 52.50 | 49.65 | 51.62 | 51.62 | 4.77% | 123,054,200 |
| Jan 16, 2026 | 47.67 | 49.80 | 47.66 | 49.27 | 49.27 | 3.46% | 77,152,920 |
| Jan 15, 2026 | 47.82 | 48.33 | 47.45 | 47.62 | 47.62 | -0.63% | 32,366,860 |
| Jan 14, 2026 | 48.10 | 48.50 | 47.33 | 47.92 | 47.92 | -0.66% | 61,358,920 |
| Jan 13, 2026 | 49.90 | 50.11 | 48.11 | 48.24 | 48.24 | -3.17% | 66,039,650 |
| Jan 12, 2026 | 50.06 | 50.86 | 49.50 | 49.82 | 49.82 | -1.41% | 57,014,050 |
| Jan 9, 2026 | 49.78 | 50.89 | 49.42 | 50.53 | 50.53 | 1.16% | 50,766,620 |
| Jan 8, 2026 | 51.13 | 51.25 | 49.68 | 49.95 | 49.95 | -2.86% | 57,372,240 |
| Jan 7, 2026 | 49.50 | 52.70 | 49.50 | 51.42 | 51.42 | 2.33% | 75,057,810 |
| Jan 6, 2026 | 50.30 | 50.80 | 49.61 | 50.25 | 50.25 | -0.26% | 51,936,530 |
| Jan 5, 2026 | 49.50 | 51.18 | 49.39 | 50.38 | 50.38 | 1.78% | 55,964,270 |
| Dec 31, 2025 | 49.99 | 50.35 | 49.19 | 49.50 | 49.50 | -0.22% | 27,011,500 |
| Dec 30, 2025 | 49.34 | 49.99 | 48.88 | 49.61 | 49.61 | 0.34% | 33,458,320 |
| Dec 29, 2025 | 48.90 | 50.35 | 48.73 | 49.44 | 49.44 | 1.06% | 48,136,040 |
| Dec 26, 2025 | 49.32 | 50.20 | 48.73 | 48.92 | 48.92 | -0.81% | 31,610,890 |
| Dec 25, 2025 | 48.60 | 49.42 | 48.51 | 49.32 | 49.32 | 0.96% | 36,581,200 |
| Dec 24, 2025 | 47.64 | 48.98 | 47.01 | 48.85 | 48.85 | 2.43% | 56,185,850 |
| Dec 23, 2025 | 48.00 | 48.07 | 47.25 | 47.69 | 47.69 | -0.79% | 34,500,170 |
| Dec 22, 2025 | 47.50 | 48.65 | 47.50 | 48.07 | 48.07 | 0.17% | 26,291,310 |
| Dec 19, 2025 | 47.93 | 48.24 | 47.55 | 47.99 | 47.99 | -0.02% | 24,778,990 |
| Dec 18, 2025 | 47.48 | 49.05 | 47.12 | 48.00 | 48.00 | 0.76% | 32,197,770 |
| Dec 17, 2025 | 47.30 | 48.20 | 47.00 | 47.64 | 47.64 | 0.61% | 26,411,880 |
| Dec 16, 2025 | 48.96 | 49.10 | 47.30 | 47.35 | 47.35 | -2.15% | 40,676,460 |
| Dec 15, 2025 | 49.06 | 49.68 | 48.33 | 48.39 | 48.39 | -2.32% | 31,084,780 |
| Dec 12, 2025 | 49.51 | 50.50 | 49.30 | 49.54 | 49.54 | -0.52% | 40,682,890 |
| Dec 11, 2025 | 49.48 | 51.80 | 49.23 | 49.80 | 49.80 | 1.65% | 84,206,540 |
| Dec 10, 2025 | 49.50 | 49.60 | 48.91 | 48.99 | 48.99 | -1.74% | 32,731,450 |
| Dec 9, 2025 | 48.51 | 50.11 | 48.13 | 49.86 | 49.86 | 2.89% | 68,273,390 |
| Dec 8, 2025 | 49.00 | 49.30 | 48.00 | 48.46 | 48.46 | -1.06% | 34,019,890 |
| Dec 5, 2025 | 48.20 | 49.12 | 47.85 | 48.98 | 48.98 | 1.60% | 28,110,940 |
| Dec 4, 2025 | 48.95 | 49.48 | 47.70 | 48.21 | 48.21 | -1.59% | 30,005,230 |
| Dec 3, 2025 | 49.50 | 49.85 | 48.88 | 48.99 | 48.99 | -1.05% | 23,500,200 |
| 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% | 40,368,320 |
| Nov 28, 2025 | 48.75 | 49.45 | 47.88 | 49.00 | 49.00 | 0.55% | 27,841,360 |