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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48	46.75	46.75	48	46.62	79.04M
August 15, 2025	46.3	48.2	48.2	49.38	46.2	68.68M
August 14, 2025	46.88	46.44	46.44	47.49	46.21	48.96M
August 13, 2025	46.67	47.1	47.1	47.58	46.67	40.35M
August 12, 2025	47.11	47	47	47.8	46.86	41.15M
August 11, 2025	47.1	47.59	47.59	47.9	46.5	38.7M
August 08, 2025	48.07	47.18	47.18	48.5	47	42.15M
August 07, 2025	47.51	48.07	48.07	48.64	47.51	49.66M
August 06, 2025	48.4	47.9	47.9	48.48	47.58	55.09M
August 05, 2025	48.39	48.32	48.32	49.15	48.02	59.58M
August 04, 2025	50.99	48.65	48.65	51.05	47.74	104.06M
August 01, 2025	49.71	50.85	50.85	51.69	49.71	68.33M
July 31, 2025	49.89	49.5	49.5	50.6	48.89	67.79M
July 30, 2025	51	49.89	49.89	51.6	49.24	70.63M
July 29, 2025	51.43	51.09	51.09	51.75	50.45	66.55M
July 28, 2025	50.3	51.01	51.01	51.4	49.86	77.2M
July 25, 2025	46.63	49.99	49.99	51.18	46.63	114.12M
July 24, 2025	45.02	46.85	46.85	47.3	45.01	80.02M
July 23, 2025	44.78	45.25	45.25	46.28	44.32	59.59M
July 22, 2025	45	44.86	44.86	45.45	44.19	58.06M
July 21, 2025	46	45.46	45.46	46.09	44.98	66.4M
July 18, 2025	45	45.75	45.75	46.4	44.8	107.47M
July 17, 2025	41.25	45.49	45.49	45.49	40.88	152.54M
July 16, 2025	40.02	41.35	41.35	41.74	39.8	69.06M
July 15, 2025	38.9	40	40	40.18	38.88	52.4M
July 14, 2025	38.98	39.23	39.23	39.66	38.88	36.52M
July 11, 2025	39.88	38.97	38.97	40.01	38.83	63.28M
July 10, 2025	40.28	39.96	39.96	40.61	39.93	36.71M
July 09, 2025	41.73	40.42	40.42	41.73	40.22	62.72M
July 08, 2025	41.49	41.77	41.77	42.15	41.01	64.52M
July 07, 2025	39.58	41.27	41.27	41.95	39.4	82.25M
July 04, 2025	40.4	39.7	39.7	40.6	39.63	44.25M
July 03, 2025	40.21	40.44	40.44	40.65	40.21	29.28M
July 02, 2025	40.85	40.35	40.35	41.56	40.33	51.41M
July 01, 2025	41.5	40.85	40.85	42.35	40.58	94.95M
June 30, 2025	39.55	40.09	40.09	40.39	39.55	34.49M
June 27, 2025	40.59	39.95	39.95	40.9	39.5	54.73M
June 26, 2025	41.8	40.97	40.97	41.82	40.12	82.58M
June 25, 2025	40.99	41.79	41.79	42.3	40.83	63.12M
June 24, 2025	42.09	41.01	41.01	42.11	40.79	73.08M
June 23, 2025	40.8	41.56	41.56	41.73	40.5	45.51M
June 20, 2025	41.65	41.35	41.35	42	40.99	38.44M
June 19, 2025	42.46	41.63	41.63	42.78	41.54	49.25M
June 18, 2025	42.9	42.45	42.45	42.99	41.43	77.81M
June 17, 2025	43.34	42.21	42.21	43.88	41.71	86.68M
June 16, 2025	42.6	43.17	43.17	44.15	42.18	94.75M
June 13, 2025	43.72	42.92	42.92	44.2	42.5	119.91M
June 12, 2025	41.98	43.9	43.9	44.91	41.82	143.79M
June 11, 2025	40	41.97	41.97	43.18	39.3	191.55M
June 10, 2025	39.55	39.25	39.25	40.28	38.76	130.78M
June 09, 2025	35.81	38.54	38.54	38.54	35.81	123.95M
June 06, 2025	35.17	35.04	35.04	35.2	34.1	56.39M
June 05, 2025	34.89	35	35	35.3	34.79	49.61M
June 04, 2025	35.26	34.84	34.84	35.5	34.65	67.69M
June 03, 2025	38	35.35	35.35	38	35.18	134.3M
May 30, 2025	39.2	38.3	38.3	39.37	38.2	55.91M
May 29, 2025	38.6	39.33	39.33	39.68	37.87	76.1M
May 28, 2025	40.35	38.14	38.14	40.62	37.8	99.27M
May 27, 2025	40.78	40.42	40.42	41.12	40.26	61.91M
May 26, 2025	40.35	40.77	40.77	41.85	39.8	79.88M

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