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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.39	57.16	57.16	58.16	57.06	35.64M
February 12, 2026	56.53	57.96	57.96	58.3	55.5	63.55M
February 11, 2026	56.35	56.7	56.7	58.79	55.5	118.35M
February 10, 2026	53.14	54.61	54.61	55.15	52.8	54.65M
February 09, 2026	53.39	53.3	53.3	53.79	52.62	30.78M
February 06, 2026	53.3	52.75	52.75	53.8	52.65	26.6M
February 05, 2026	52.8	53.6	53.6	53.81	52.08	40.95M
February 04, 2026	53.98	52.66	52.66	53.98	50.88	50.85M
February 03, 2026	52.93	52.91	52.91	53.5	51.54	41.22M
February 02, 2026	54.18	52.51	52.51	54.8	52.3	48.95M
January 30, 2026	54.83	54.7	54.7	56.3	53.7	59.14M
January 29, 2026	53	55.01	55.01	55.48	52.91	78.31M
January 28, 2026	52.8	53.3	53.3	53.98	52.02	53.91M
January 27, 2026	50.61	52.9	52.9	53.3	50.61	70.33M
January 26, 2026	52	50.6	50.6	52	49.8	54.35M
January 23, 2026	51.92	51.96	51.96	53.31	51.73	47.61M
January 22, 2026	52.54	51.93	51.93	52.98	51.6	41.27M
January 21, 2026	50.9	52.45	52.45	52.87	50.45	61.84M
January 20, 2026	51.58	51	51	52.48	50.58	49.9M
January 19, 2026	49.65	51.62	51.62	52.5	49.65	119.04M
January 16, 2026	47.67	49.27	49.27	49.8	47.66	77.15M
January 15, 2026	47.82	47.62	47.62	48.33	47.45	32.37M
January 14, 2026	48.1	47.92	47.92	48.5	47.33	61.36M
January 13, 2026	49.9	48.24	48.24	50.11	48.11	66.04M
January 12, 2026	50.06	49.82	49.82	50.86	49.5	57.01M
January 09, 2026	49.78	50.53	50.53	50.89	49.42	50.77M
January 08, 2026	51.13	49.95	49.95	51.25	49.68	57.37M
January 07, 2026	49.5	51.42	51.42	52.7	49.5	75.06M
January 06, 2026	50.3	50.25	50.25	50.8	49.61	51.94M
January 05, 2026	49.5	50.38	50.38	51.18	49.39	54.05M
December 31, 2025	49.99	49.5	49.5	50.35	49.19	27.01M
December 30, 2025	49.34	49.61	49.61	49.99	48.88	33.46M
December 29, 2025	48.9	49.44	49.44	50.35	48.73	48.14M
December 26, 2025	49.32	48.92	48.92	50.2	48.73	31.61M
December 25, 2025	48.6	49.32	49.32	49.42	48.51	36.58M
December 24, 2025	47.64	48.85	48.85	48.98	47.01	56.19M
December 23, 2025	48	47.69	47.69	48.07	47.25	34.5M
December 22, 2025	47.5	48.07	48.07	48.65	47.5	26.29M
December 19, 2025	47.93	47.99	47.99	48.24	47.55	24.78M
December 18, 2025	47.48	48	48	49.05	47.12	32.2M
December 17, 2025	47.3	47.64	47.64	48.2	47	26.41M
December 16, 2025	48.96	47.35	47.35	49.1	47.3	40.68M
December 15, 2025	49.06	48.39	48.39	49.68	48.33	31.08M
December 12, 2025	49.51	49.54	49.54	50.5	49.3	40.68M
December 11, 2025	49.48	49.8	49.8	51.8	49.23	84.21M
December 10, 2025	49.5	48.99	48.99	49.6	48.91	32.73M
December 09, 2025	48.51	49.86	49.86	50.11	48.13	68.27M
December 08, 2025	49	48.46	48.46	49.3	48	34.02M
December 05, 2025	48.2	48.98	48.98	49.12	47.85	28.11M
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

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