SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	13.91	13.98	13.60	13.71	13.71	-1.44%	29,884,130
Jan 15, 2026	13.99	14.10	13.87	13.91	13.91	-0.64%	23,090,560
Jan 14, 2026	14.07	14.14	13.93	14.00	14.00	-0.07%	37,286,090
Jan 13, 2026	14.15	14.24	13.97	14.01	14.01	-1.27%	27,499,820
Jan 12, 2026	14.15	14.37	14.09	14.19	14.19	-0.42%	36,954,620
Jan 9, 2026	14.11	14.31	14.00	14.25	14.25	-	40,547,120
Jan 8, 2026	14.15	14.42	13.90	14.25	14.25	1.42%	77,873,160
Jan 7, 2026	13.71	14.08	13.51	14.05	14.05	3.61%	83,080,670
Jan 6, 2026	13.24	13.60	13.19	13.56	13.56	2.42%	51,569,470
Jan 5, 2026	13.15	13.34	13.12	13.24	13.24	0.68%	31,573,160
Dec 31, 2025	13.25	13.28	13.04	13.15	13.15	-0.75%	23,912,210
Dec 30, 2025	13.40	13.42	13.15	13.25	13.25	-1.56%	34,622,470
Dec 29, 2025	13.44	13.72	13.40	13.46	13.46	0.22%	32,039,780
Dec 26, 2025	13.28	13.54	13.27	13.43	13.43	0.67%	26,687,710
Dec 25, 2025	13.41	13.45	13.28	13.34	13.34	-0.97%	19,615,680
Dec 24, 2025	13.42	13.51	13.25	13.47	13.47	0.15%	28,594,180
Dec 23, 2025	13.48	13.63	13.43	13.45	13.45	-0.30%	20,091,770
Dec 22, 2025	13.55	13.58	13.36	13.49	13.49	-0.52%	23,994,430
Dec 19, 2025	13.62	13.67	13.47	13.56	13.56	-1.17%	25,591,480
Dec 18, 2025	13.29	13.76	13.29	13.72	13.72	3.70%	49,507,490
Dec 17, 2025	13.17	13.28	13.02	13.23	13.23	0.76%	23,865,600
Dec 16, 2025	13.24	13.25	13.08	13.13	13.13	-1.06%	19,318,390
Dec 15, 2025	13.30	13.47	13.24	13.27	13.27	-0.23%	27,375,684
Dec 12, 2025	13.45	13.58	13.25	13.30	13.30	-0.89%	39,414,410
Dec 11, 2025	13.43	13.65	13.41	13.42	13.42	-0.22%	21,792,460
Dec 10, 2025	13.40	13.50	13.39	13.45	13.45	0.15%	16,560,940
Dec 9, 2025	13.50	13.58	13.41	13.43	13.43	-0.67%	28,506,920
Dec 8, 2025	13.75	13.75	13.43	13.52	13.52	-2.66%	44,418,670
Dec 5, 2025	13.92	13.92	13.60	13.89	13.89	-0.36%	27,753,289
Dec 4, 2025	13.91	14.02	13.83	13.94	13.94	-0.07%	17,999,860
Dec 3, 2025	13.95	14.16	13.90	13.95	13.95	0.14%	24,407,500
Dec 2, 2025	14.00	14.06	13.84	13.93	13.93	-0.36%	17,167,800
Dec 1, 2025	13.92	14.07	13.89	13.98	13.98	0.50%	23,799,705
Nov 28, 2025	14.01	14.06	13.82	13.91	13.91	-0.64%	21,931,390
Nov 27, 2025	13.78	14.09	13.70	14.00	14.00	1.60%	31,338,150
Nov 26, 2025	13.82	13.93	13.73	13.78	13.78	-0.58%	26,004,790
Nov 25, 2025	13.90	13.95	13.78	13.86	13.86	-	22,991,440
Nov 24, 2025	13.96	14.05	13.65	13.86	13.86	-0.72%	34,425,790
Nov 21, 2025	14.15	14.25	13.93	13.96	13.96	-1.62%	31,731,650
Nov 20, 2025	14.51	14.64	14.13	14.19	14.19	-2.47%	36,421,650
Nov 19, 2025	14.33	14.65	14.30	14.55	14.55	1.11%	24,147,600
Nov 18, 2025	14.73	14.75	14.36	14.39	14.39	-3.10%	37,096,070
Nov 17, 2025	14.75	14.98	14.52	14.85	14.85	1.37%	38,781,170
Nov 14, 2025	15.00	15.10	14.63	14.65	14.65	-2.33%	37,151,650
Nov 13, 2025	14.92	15.08	14.72	15.00	15.00	0.33%	32,832,420
Nov 12, 2025	15.07	15.20	14.92	14.95	14.95	-1.39%	33,441,490
Nov 11, 2025	15.70	15.70	14.92	15.16	15.16	-3.62%	76,749,510
Nov 10, 2025	15.42	15.91	15.33	15.73	15.73	1.88%	54,230,910
Nov 7, 2025	15.55	15.75	15.35	15.44	15.44	-0.64%	34,385,130
Nov 6, 2025	15.51	15.63	15.34	15.54	15.54	0.32%	41,596,100