Anhui Jianghuai Automobile Group Corp.,Ltd. - 600418.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.95	48.21	48.21	49.48	47.7	30.01M
December 03, 2025	49.5	48.99	48.99	49.85	48.88	23.5M
December 02, 2025	49.81	49.51	49.51	49.9	48.95	35.78M
December 01, 2025	48.74	49.86	49.86	50.28	48.74	40.37M
November 28, 2025	48.75	49	49	49.45	47.88	27.84M
November 27, 2025	48.98	48.73	48.73	50.28	48.65	34.03M
November 26, 2025	49.2	49.02	49.02	49.4	48.5	23.65M
November 25, 2025	49	48.91	48.91	49.79	48.61	28.27M
November 24, 2025	48.34	48.89	48.89	49.85	47.37	33.64M
November 21, 2025	48.03	48.26	48.26	49.69	47.97	35.74M
November 20, 2025	49.53	48.95	48.95	50.1	48.7	27.01M
November 19, 2025	49.03	49.98	49.98	51.44	49.03	55.38M
November 18, 2025	49.25	49.02	49.02	50.35	48.9	29.97M
November 17, 2025	47.3	49.62	49.62	49.8	47.16	55.78M
November 14, 2025	48.88	47.87	47.87	49.27	47.85	22.35M
November 13, 2025	48.45	48.88	48.88	49.2	47.9	35.53M
November 12, 2025	46	48.76	48.76	50	45.29	79.53M
November 11, 2025	47.49	46.16	46.16	48.18	46	41.37M
November 10, 2025	46.99	47.68	47.68	47.93	46.86	31.02M
November 07, 2025	47.71	46.95	46.95	47.99	46.6	34.28M
November 06, 2025	47.7	48.16	48.16	48.38	46.76	41.48M
November 05, 2025	48	47.7	47.7	48.36	47.05	35.6M
November 04, 2025	50.51	48.75	48.75	50.58	48.38	35.92M
November 03, 2025	50.93	49.99	49.99	52.38	49.6	38.2M
October 31, 2025	50.66	50.93	50.93	51.93	50.05	36.85M
October 30, 2025	51.8	51.24	51.24	52	50.43	47.62M
October 29, 2025	51.3	51.97	51.97	52.2	51.3	26.93M
October 28, 2025	52.28	51.75	51.75	52.62	51.28	40.67M
October 27, 2025	50.51	52.79	52.79	53	50.51	72.11M
October 24, 2025	50.13	50.27	50.27	50.75	49.96	29.49M
October 23, 2025	49.04	50.12	50.12	50.19	48.5	38.24M
October 22, 2025	49	49.04	49.04	50.38	48.83	30.02M
October 21, 2025	48.35	49.38	49.38	49.68	48.35	34.09M
October 20, 2025	49.02	48.24	48.24	49.35	48	38.3M
October 17, 2025	50.5	48.3	48.3	50.5	48.17	47.93M
October 16, 2025	51.27	50.58	50.58	51.83	50.4	29.08M
October 15, 2025	49.9	51.2	51.2	51.58	49.2	36.26M
October 14, 2025	50.5	49.69	49.69	51.5	49.69	43.17M
October 13, 2025	49.01	50.39	50.39	50.8	49.01	53.43M
October 10, 2025	52.6	51.89	51.89	53.64	51.71	45.78M
October 09, 2025	54	52.56	52.56	54.08	51.74	66.8M
September 30, 2025	53.2	53.9	53.9	54.1	52.7	61.38M
September 29, 2025	51.26	53.1	53.1	53.1	50.7	57.76M
September 26, 2025	52.8	51.63	51.63	54.4	51.51	75.94M
September 25, 2025	51.29	52.83	52.83	53	50.93	74.21M
September 24, 2025	50.1	51.26	51.26	51.9	49.31	69.38M
September 23, 2025	52	50.07	50.07	52.55	48.98	116.38M
September 22, 2025	54.1	52.31	52.31	54.26	51.7	90.85M
September 19, 2025	54.88	53.8	53.8	55.05	53.25	75.03M
September 18, 2025	57.96	55.2	55.2	58.4	54.32	117.36M
September 17, 2025	56.4	57.76	57.76	58.68	56.04	71.89M
September 16, 2025	57.8	56.58	56.58	57.8	55.8	86.74M
September 15, 2025	55.2	58.14	58.14	58.81	54.37	135.97M
September 12, 2025	55.08	54.5	54.5	56.92	54.37	77.51M
September 11, 2025	55.1	55.5	55.5	55.6	53.65	70.13M
September 10, 2025	54	55.4	55.4	56.88	54	83.05M
September 09, 2025	53.28	54.29	54.29	56.5	53	106.15M
September 08, 2025	53.63	53.35	53.35	54	51.1	76.81M
September 05, 2025	52.3	52.5	52.5	52.52	50.42	71.12M
September 04, 2025	52.5	52.15	52.15	54.29	51.08	91.16M

Anhui Jianghuai Automobile Group Corp.,Ltd. (600418.SS) SHH