SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	15.00	15.10	14.63	14.65	14.65	-2.33%	37,151,655
Nov 13, 2025	14.92	15.08	14.72	15.00	15.00	0.33%	32,832,424
Nov 12, 2025	15.07	15.20	14.92	14.95	14.95	-1.39%	33,441,498
Nov 11, 2025	15.70	15.70	14.92	15.16	15.16	-3.62%	76,749,511
Nov 10, 2025	15.42	15.91	15.33	15.73	15.73	1.88%	54,230,919
Nov 7, 2025	15.55	15.75	15.35	15.44	15.44	-0.64%	34,385,134
Nov 6, 2025	15.51	15.63	15.34	15.54	15.54	0.32%	41,596,101
Nov 5, 2025	15.15	15.80	15.06	15.49	15.49	1.64%	65,255,162
Nov 4, 2025	15.24	15.43	15.13	15.24	15.24	-	52,135,284
Nov 3, 2025	14.83	15.35	14.82	15.24	15.24	3.53%	78,438,423
Oct 31, 2025	14.72	14.80	14.59	14.72	14.72	-0.34%	33,384,776
Oct 30, 2025	14.86	15.02	14.74	14.77	14.77	-0.81%	38,233,066
Oct 29, 2025	14.69	14.96	14.59	14.89	14.89	1.36%	34,835,693
Oct 28, 2025	15.01	15.12	14.67	14.69	14.69	-2.52%	44,106,193
Oct 27, 2025	14.81	15.35	14.49	15.07	15.07	0.87%	75,691,054
Oct 24, 2025	14.73	15.13	14.66	14.94	14.94	0.47%	80,603,254
Oct 23, 2025	14.73	15.07	14.72	14.87	14.87	0.75%	66,963,242
Oct 22, 2025	14.81	14.91	14.58	14.76	14.76	-1.67%	59,489,168
Oct 21, 2025	15.25	15.25	14.68	15.01	15.01	-3.10%	109,508,026
Oct 20, 2025	15.05	15.60	14.71	15.49	15.49	3.06%	124,324,672
Oct 17, 2025	14.80	15.41	14.65	15.03	15.03	1.55%	125,467,930
Oct 16, 2025	14.35	14.82	14.28	14.80	14.80	3.71%	101,705,827
Oct 15, 2025	14.39	14.43	14.18	14.27	14.27	-0.63%	62,687,792
Oct 14, 2025	13.97	14.45	13.89	14.36	14.36	2.79%	105,131,091
Oct 13, 2025	13.72	14.02	13.69	13.97	13.97	-0.50%	57,402,709
Oct 10, 2025	13.65	14.22	13.50	14.04	14.04	2.86%	83,687,259
Oct 9, 2025	13.31	13.65	13.24	13.65	13.65	2.55%	52,869,567
Sep 30, 2025	13.42	13.43	13.26	13.31	13.31	-0.75%	24,577,284
Sep 29, 2025	13.50	13.50	13.28	13.41	13.41	-1.25%	35,610,424
Sep 26, 2025	13.72	13.79	13.58	13.58	13.58	-1.02%	29,945,748
Sep 25, 2025	13.61	13.85	13.55	13.72	13.72	0.29%	51,634,964
Sep 24, 2025	13.71	13.76	13.53	13.68	13.68	-0.73%	45,815,096
Sep 23, 2025	13.44	13.82	13.30	13.78	13.78	2.53%	68,681,516
Sep 22, 2025	13.57	13.68	13.39	13.44	13.44	-0.96%	34,172,255
Sep 19, 2025	13.08	13.63	13.08	13.57	13.57	3.75%	67,270,004
Sep 18, 2025	13.59	13.61	13.00	13.08	13.08	-3.96%	64,391,531
Sep 17, 2025	13.28	13.65	13.25	13.62	13.62	2.10%	68,508,154
Sep 16, 2025	13.26	13.38	13.15	13.34	13.34	-0.37%	46,953,351
Sep 15, 2025	13.17	13.43	13.10	13.39	13.21	1.90%	58,299,635
Sep 12, 2025	13.10	13.20	13.02	13.14	12.96	0.31%	28,835,520
Sep 11, 2025	13.09	13.14	12.98	13.10	12.92	0.38%	22,242,999
Sep 10, 2025	13.16	13.17	13.03	13.05	12.87	-0.99%	18,585,418
Sep 9, 2025	13.21	13.26	13.12	13.18	13.00	-0.15%	25,310,802
Sep 8, 2025	12.97	13.25	12.91	13.20	13.02	1.62%	39,793,967
Sep 5, 2025	12.81	13.03	12.76	12.99	12.82	1.33%	26,941,356
Sep 4, 2025	12.83	12.88	12.62	12.82	12.65	-0.31%	30,264,779
Sep 3, 2025	12.99	13.09	12.80	12.86	12.69	-1.00%	25,059,457
Sep 2, 2025	13.09	13.14	12.94	12.99	12.82	-0.61%	28,646,553
Sep 1, 2025	12.95	13.13	12.83	13.07	12.89	0.93%	32,359,386
Aug 29, 2025	13.00	13.13	12.92	12.95	12.78	-0.31%	26,099,221