SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.61	12.72	12.59	12.69	12.69	0.55%	24,788,111
Jul 31, 2025	12.89	12.90	12.50	12.62	12.62	-2.92%	51,155,059
Jul 30, 2025	13.09	13.24	12.92	13.00	13.00	0.39%	38,298,445
Jul 29, 2025	12.91	13.00	12.80	12.95	12.95	0.15%	31,030,375
Jul 28, 2025	13.02	13.15	12.85	12.93	12.93	-2.85%	46,397,191
Jul 25, 2025	13.56	13.57	13.27	13.31	13.31	-1.63%	48,372,743
Jul 24, 2025	13.29	13.58	13.14	13.53	13.53	1.35%	73,367,698
Jul 23, 2025	13.80	13.90	13.22	13.35	13.35	-1.55%	95,836,322
Jul 22, 2025	12.80	13.71	12.67	13.56	13.56	6.27%	137,567,473
Jul 21, 2025	12.38	12.83	12.36	12.76	12.76	3.32%	66,824,949
Jul 18, 2025	12.28	12.41	12.27	12.35	12.35	0.82%	24,858,270
Jul 17, 2025	12.24	12.26	12.19	12.25	12.25	0.08%	14,096,204
Jul 16, 2025	12.23	12.27	12.20	12.24	12.24	0.16%	14,064,977
Jul 15, 2025	12.42	12.44	12.20	12.22	12.22	-1.37%	29,152,260
Jul 14, 2025	12.31	12.49	12.31	12.39	12.39	0.49%	26,362,410
Jul 11, 2025	12.50	12.60	12.33	12.33	12.33	-1.12%	46,520,223
Jul 10, 2025	12.36	12.51	12.35	12.47	12.47	1.14%	34,306,821
Jul 9, 2025	12.39	12.40	12.32	12.33	12.33	-0.32%	14,590,365
Jul 8, 2025	12.33	12.41	12.31	12.37	12.37	0.32%	17,703,060
Jul 7, 2025	12.32	12.34	12.19	12.33	12.33	0.33%	16,110,204
Jul 4, 2025	12.30	12.39	12.25	12.29	12.29	-	19,463,147
Jul 3, 2025	12.34	12.42	12.23	12.29	12.29	-0.49%	20,735,084
Jul 2, 2025	12.14	12.35	12.10	12.35	12.35	1.73%	35,695,655
Jul 1, 2025	12.17	12.18	12.10	12.14	12.14	-0.25%	20,166,395
Jun 30, 2025	12.18	12.19	12.13	12.17	12.17	-	17,892,286
Jun 27, 2025	12.18	12.29	12.11	12.17	12.17	0.08%	22,241,659
Jun 26, 2025	12.20	12.33	12.15	12.16	12.16	-0.49%	20,852,440
Jun 25, 2025	12.23	12.23	12.13	12.22	12.22	-0.08%	15,016,913
Jun 24, 2025	12.25	12.30	12.11	12.23	12.23	-0.24%	17,880,420
Jun 23, 2025	12.19	12.35	12.00	12.26	12.26	0.57%	25,171,276
Jun 20, 2025	12.12	12.25	12.10	12.19	12.19	0.99%	15,996,068
Jun 19, 2025	12.21	12.24	12.05	12.07	12.07	-1.47%	21,586,866
Jun 18, 2025	12.50	12.52	12.15	12.25	12.25	-5.84%	36,673,494
Jun 17, 2025	12.85	13.05	12.84	13.01	12.47	0.85%	27,334,943
Jun 16, 2025	13.05	13.08	12.84	12.90	12.36	-0.62%	26,026,214
Jun 13, 2025	12.90	13.09	12.89	12.98	12.44	1.01%	35,081,243
Jun 12, 2025	12.95	13.00	12.84	12.85	12.32	-0.77%	16,623,865
Jun 11, 2025	12.82	12.99	12.75	12.95	12.41	1.25%	24,754,964
Jun 10, 2025	12.70	13.03	12.67	12.79	12.26	1.43%	41,757,764
Jun 9, 2025	12.60	12.71	12.52	12.61	12.09	0.08%	16,587,496
Jun 6, 2025	12.72	12.82	12.60	12.60	12.08	-0.71%	20,920,392
Jun 5, 2025	12.82	12.91	12.68	12.69	12.16	-1.25%	17,145,662
Jun 4, 2025	12.75	12.87	12.71	12.85	12.32	0.78%	15,154,087
Jun 3, 2025	12.84	12.89	12.70	12.75	12.22	-0.93%	22,337,784
May 30, 2025	12.93	12.97	12.82	12.87	12.34	-0.62%	13,215,610
May 29, 2025	12.88	13.04	12.81	12.95	12.41	0.39%	13,572,464
May 28, 2025	12.74	12.94	12.67	12.90	12.36	1.34%	15,937,293
May 27, 2025	12.88	12.92	12.67	12.73	12.20	-1.16%	17,122,373
May 26, 2025	12.84	13.02	12.83	12.88	12.35	-0.16%	16,318,323
May 23, 2025	13.11	13.25	12.89	12.90	12.36	-1.00%	20,842,307