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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	53.45	51.93	51.93	54.5	51.32	60.34M
September 02, 2025	54.36	53.21	53.21	54.98	52.82	57.42M
September 01, 2025	55.01	54.22	54.22	55.01	53.21	65.17M
August 29, 2025	51.19	54.45	54.45	55.4	50.33	113.28M
August 28, 2025	50	51.19	51.19	51.33	49.88	73.31M
August 27, 2025	53	50.02	50.02	54.6	50.01	108.53M
August 26, 2025	51.96	53.38	53.38	55	51.62	92.57M
August 25, 2025	52.15	52.48	52.48	53.2	51.4	114.15M
August 22, 2025	49.1	52.2	52.2	52.99	48.88	115.98M
August 21, 2025	48.76	49.11	49.11	49.85	47.9	99.16M
August 20, 2025	46.5	49.66	49.66	50.5	46.5	109.39M
August 19, 2025	46.75	46.41	46.41	46.98	46.25	75.99M
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

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