SHA:603418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.70	50.93	49.45	50.40	50.40	-1.04%	1,440,462
Apr 27, 2026	50.80	51.05	50.21	50.93	50.93	0.41%	846,538
Apr 24, 2026	50.03	50.77	49.97	50.72	50.72	0.86%	923,609
Apr 23, 2026	51.00	51.00	49.95	50.29	50.29	-1.26%	1,040,312
Apr 22, 2026	50.78	51.02	50.62	50.93	50.93	0.10%	470,442
Apr 21, 2026	51.28	51.32	50.60	50.88	50.88	-0.74%	781,018
Apr 20, 2026	51.30	51.50	51.06	51.26	51.26	-0.02%	722,389
Apr 17, 2026	51.39	51.39	50.95	51.27	51.27	-0.37%	596,622
Apr 16, 2026	51.39	51.58	51.22	51.46	51.46	0.35%	526,098
Apr 15, 2026	51.92	51.99	51.15	51.28	51.28	-1.00%	689,918
Apr 14, 2026	51.10	51.88	50.81	51.80	51.80	1.73%	1,151,488
Apr 13, 2026	50.33	51.00	50.20	50.92	50.92	0.55%	671,691
Apr 10, 2026	50.10	50.76	50.10	50.64	50.64	1.40%	714,330
Apr 9, 2026	50.30	50.36	49.77	49.94	49.94	-1.17%	694,876
Apr 8, 2026	49.60	50.56	49.60	50.53	50.53	3.00%	1,023,115
Apr 7, 2026	49.23	49.28	48.94	49.06	49.06	-0.08%	436,763
Apr 3, 2026	49.80	49.81	49.03	49.10	49.10	-1.03%	579,702
Apr 2, 2026	50.30	50.40	49.57	49.61	49.61	-1.82%	749,754
Apr 1, 2026	50.30	50.57	50.13	50.53	50.53	1.47%	680,819
Mar 31, 2026	49.98	50.39	49.80	49.80	49.80	-0.32%	576,857
Mar 30, 2026	49.78	50.05	49.50	49.96	49.96	-0.62%	526,492
Mar 27, 2026	49.48	50.35	49.38	50.27	50.27	0.56%	634,418
Mar 26, 2026	50.80	51.08	49.94	49.99	49.99	-1.86%	758,591
Mar 25, 2026	50.70	51.16	50.51	50.94	50.94	0.57%	821,575
Mar 24, 2026	50.29	50.67	49.80	50.65	50.65	1.75%	765,245
Mar 23, 2026	52.70	52.70	49.70	49.78	49.78	-7.01%	2,146,632
Mar 20, 2026	55.14	55.68	53.52	53.53	53.53	-3.06%	1,387,183
Mar 19, 2026	55.52	56.20	55.17	55.22	55.22	-1.22%	1,019,900
Mar 18, 2026	55.75	56.00	54.90	55.90	55.90	0.14%	1,088,102
Mar 17, 2026	55.19	56.85	55.16	55.82	55.82	1.36%	1,547,028
Mar 16, 2026	54.75	55.38	54.53	55.07	55.07	0.36%	728,377
Mar 13, 2026	55.00	55.22	54.73	54.87	54.87	-0.54%	768,004
Mar 12, 2026	54.40	55.55	54.21	55.17	55.17	1.47%	1,402,516
Mar 11, 2026	54.77	54.81	54.33	54.37	54.37	-0.71%	671,665
Mar 10, 2026	54.00	54.84	54.00	54.76	54.76	1.69%	812,545
Mar 9, 2026	53.81	53.90	53.26	53.85	53.85	-0.99%	832,444
Mar 6, 2026	54.00	54.47	53.88	54.39	54.39	0.70%	597,222
Mar 5, 2026	54.19	54.40	53.90	54.01	54.01	0.69%	547,288
Mar 4, 2026	54.54	54.54	53.63	53.64	53.64	-2.17%	1,183,234
Mar 3, 2026	56.15	56.41	54.80	54.83	54.83	-2.28%	1,266,647
Mar 2, 2026	57.00	57.00	56.04	56.11	56.11	-1.96%	1,044,462
Feb 27, 2026	57.39	57.49	57.01	57.23	57.23	-0.28%	728,783
Feb 26, 2026	57.30	57.39	56.96	57.39	57.39	0.19%	844,371
Feb 25, 2026	57.09	57.37	56.97	57.28	57.28	0.49%	734,095
Feb 24, 2026	56.88	57.10	56.70	57.00	57.00	0.67%	744,909
Feb 13, 2026	56.60	57.08	56.45	56.62	56.62	0.04%	756,166
Feb 12, 2026	57.18	57.18	56.58	56.60	56.60	-0.75%	707,879
Feb 11, 2026	56.90	57.29	56.90	57.03	57.03	-0.04%	574,303
Feb 10, 2026	56.93	57.30	56.80	57.05	57.05	0.18%	721,754
Feb 9, 2026	57.05	57.10	56.85	56.95	56.95	0.23%	795,227
Feb 6, 2026	56.74	56.95	56.51	56.82	56.82	0.30%	725,200
Feb 5, 2026	56.60	56.88	56.29	56.65	56.65	0.12%	760,156
Feb 4, 2026	56.35	56.74	56.16	56.58	56.58	0.25%	804,358
Feb 3, 2026	56.40	56.49	55.79	56.44	56.44	0.50%	1,180,483
Feb 2, 2026	56.96	57.30	56.15	56.16	56.16	-1.65%	1,285,327
Jan 30, 2026	57.37	57.50	56.61	57.10	57.10	-0.70%	1,109,565
Jan 29, 2026	58.15	58.38	57.40	57.50	57.50	-1.15%	1,341,680
Jan 28, 2026	58.71	58.95	58.15	58.17	58.17	-1.39%	1,317,221
Jan 27, 2026	59.40	59.43	58.10	58.99	58.99	-0.72%	1,651,984
Jan 26, 2026	59.96	60.09	59.23	59.42	59.42	-0.88%	1,492,843
Jan 23, 2026	59.34	60.13	59.14	59.95	59.95	1.25%	2,495,390
Jan 22, 2026	59.48	59.68	59.11	59.21	59.21	-0.44%	1,388,600
Jan 21, 2026	58.86	59.50	58.58	59.47	59.47	0.76%	1,538,243
Jan 20, 2026	59.74	59.75	58.80	59.02	59.02	-1.14%	1,725,319
Jan 19, 2026	59.45	59.83	59.16	59.70	59.70	0.45%	2,015,252
Jan 16, 2026	58.49	59.82	58.20	59.43	59.43	1.89%	2,961,810
Jan 15, 2026	58.10	58.53	57.96	58.33	58.33	0.12%	1,483,135
Jan 14, 2026	59.17	59.33	58.10	58.26	58.26	-1.32%	3,127,634
Jan 13, 2026	59.00	59.58	58.65	59.04	59.04	0.34%	3,071,837
Jan 12, 2026	59.00	59.12	58.54	58.84	58.84	-0.10%	2,633,794
Jan 9, 2026	58.75	59.70	58.68	58.90	58.90	0.32%	2,560,375
Jan 8, 2026	58.88	59.24	58.60	58.71	58.71	-0.34%	2,121,995
Jan 7, 2026	59.80	59.90	58.89	58.91	58.91	-1.75%	3,327,158
Jan 6, 2026	60.07	60.69	59.45	59.96	59.96	-0.07%	3,730,372
Jan 5, 2026	60.50	61.05	59.00	60.00	60.00	-0.83%	4,803,573
Dec 31, 2025	57.50	63.50	57.01	60.50	60.50	4.74%	9,267,727
Dec 30, 2025	55.80	58.50	55.15	57.76	57.76	3.24%	3,649,535
Dec 29, 2025	55.59	56.30	55.31	55.95	55.95	0.58%	1,327,243
Dec 26, 2025	56.19	56.41	55.61	55.63	55.63	-1.05%	1,522,821
Dec 25, 2025	56.46	56.47	55.88	56.22	56.22	-0.34%	1,358,853
Dec 24, 2025	56.01	56.53	55.95	56.41	56.41	0.73%	1,127,125
Dec 23, 2025	56.51	56.61	55.99	56.00	56.00	-1.10%	1,144,664
Dec 22, 2025	56.56	56.90	56.33	56.62	56.62	0.21%	1,431,278
Dec 19, 2025	55.38	56.50	55.33	56.50	56.50	2.21%	1,732,458
Dec 18, 2025	55.20	55.88	55.20	55.28	55.28	-0.34%	932,411
Dec 17, 2025	55.36	55.58	55.02	55.47	55.47	0.20%	893,458
Dec 16, 2025	56.10	56.13	55.15	55.36	55.36	-1.14%	956,605
Dec 15, 2025	56.64	56.64	55.74	56.00	56.00	-1.25%	1,309,468
Dec 12, 2025	57.15	57.16	56.36	56.71	56.71	-0.74%	1,881,052
Dec 11, 2025	56.10	57.35	55.91	57.13	57.13	1.65%	3,041,325
Dec 10, 2025	55.05	56.41	54.96	56.20	56.20	1.90%	2,098,023
Dec 9, 2025	55.90	55.99	55.00	55.15	55.15	-1.50%	1,112,887
Dec 8, 2025	56.00	56.10	55.76	55.99	55.99	-0.05%	1,237,672
Dec 5, 2025	56.20	56.22	55.57	56.02	56.02	-0.62%	1,180,719
Dec 4, 2025	55.86	56.95	55.57	56.37	56.37	0.91%	1,894,211
Dec 3, 2025	56.07	56.18	55.57	55.86	55.86	-0.48%	1,355,143
Dec 2, 2025	55.80	56.46	55.51	56.13	56.13	0.39%	1,660,085
Dec 1, 2025	54.97	56.11	54.50	55.91	55.91	1.73%	2,164,967
Nov 28, 2025	54.76	55.00	54.09	54.96	54.96	0.11%	1,777,976
Nov 27, 2025	54.53	55.50	54.53	54.90	54.90	0.18%	1,335,909