SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.10	13.20	13.02	13.14	13.14	0.31%	28,835,520
Sep 11, 2025	13.09	13.14	12.98	13.10	13.10	0.38%	22,242,999
Sep 10, 2025	13.16	13.17	13.03	13.05	13.05	-0.99%	18,585,418
Sep 9, 2025	13.21	13.26	13.12	13.18	13.18	-0.15%	25,310,802
Sep 8, 2025	12.97	13.25	12.91	13.20	13.20	1.62%	39,793,967
Sep 5, 2025	12.81	13.03	12.76	12.99	12.99	1.33%	26,941,356
Sep 4, 2025	12.83	12.88	12.62	12.82	12.82	-0.31%	30,264,779
Sep 3, 2025	12.99	13.09	12.80	12.86	12.86	-1.00%	25,059,457
Sep 2, 2025	13.09	13.14	12.94	12.99	12.99	-0.61%	28,646,553
Sep 1, 2025	12.95	13.13	12.83	13.07	13.07	0.93%	32,359,386
Aug 29, 2025	13.00	13.13	12.92	12.95	12.95	-0.31%	26,099,221
Aug 28, 2025	12.94	13.04	12.80	12.99	12.99	0.23%	30,005,203
Aug 27, 2025	13.28	13.30	12.96	12.96	12.96	-2.48%	47,696,422
Aug 26, 2025	13.42	13.43	13.27	13.29	13.29	-0.97%	35,690,087
Aug 25, 2025	13.24	13.46	13.16	13.42	13.42	1.90%	53,685,322
Aug 22, 2025	13.22	13.23	13.03	13.17	13.17	-0.38%	37,543,296
Aug 21, 2025	12.90	13.33	12.90	13.22	13.22	2.64%	64,386,979
Aug 20, 2025	12.85	12.92	12.80	12.88	12.88	0.08%	31,893,191
Aug 19, 2025	12.92	12.98	12.85	12.87	12.87	-0.46%	36,198,404
Aug 18, 2025	13.18	13.24	12.90	12.93	12.93	-0.92%	50,079,949
Aug 15, 2025	13.05	13.22	13.00	13.05	13.05	-0.15%	42,703,838
Aug 14, 2025	13.15	13.28	13.07	13.07	13.07	-1.58%	34,250,381
Aug 13, 2025	13.43	13.44	13.26	13.28	13.28	-1.19%	37,203,377
Aug 12, 2025	13.37	13.66	13.30	13.44	13.44	0.98%	40,109,908
Aug 11, 2025	13.49	13.53	13.28	13.31	13.31	-0.89%	31,906,999
Aug 8, 2025	13.59	13.66	13.35	13.43	13.43	-1.18%	40,849,158
Aug 7, 2025	13.28	13.66	13.24	13.59	13.59	2.10%	71,897,375
Aug 6, 2025	12.98	13.33	12.94	13.31	13.31	2.54%	57,277,358
Aug 5, 2025	12.83	13.02	12.79	12.98	12.98	1.17%	29,663,889
Aug 4, 2025	12.63	12.84	12.56	12.83	12.83	1.10%	30,214,153
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