SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	12.94	13.04	12.80	12.99	12.82	0.23%	30,005,203
Aug 27, 2025	13.28	13.30	12.96	12.96	12.79	-2.48%	47,696,422
Aug 26, 2025	13.42	13.43	13.27	13.29	13.11	-0.97%	35,690,087
Aug 25, 2025	13.24	13.46	13.16	13.42	13.24	1.90%	53,685,322
Aug 22, 2025	13.22	13.23	13.03	13.17	12.99	-0.38%	37,543,296
Aug 21, 2025	12.90	13.33	12.90	13.22	13.04	2.64%	64,386,979
Aug 20, 2025	12.85	12.92	12.80	12.88	12.71	0.08%	31,893,191
Aug 19, 2025	12.92	12.98	12.85	12.87	12.70	-0.46%	36,198,404
Aug 18, 2025	13.18	13.24	12.90	12.93	12.76	-0.92%	50,079,949
Aug 15, 2025	13.05	13.22	13.00	13.05	12.87	-0.15%	42,703,838
Aug 14, 2025	13.15	13.28	13.07	13.07	12.89	-1.58%	34,250,381
Aug 13, 2025	13.43	13.44	13.26	13.28	13.10	-1.19%	37,203,377
Aug 12, 2025	13.37	13.66	13.30	13.44	13.26	0.98%	40,109,908
Aug 11, 2025	13.49	13.53	13.28	13.31	13.13	-0.89%	31,906,999
Aug 8, 2025	13.59	13.66	13.35	13.43	13.25	-1.18%	40,849,158
Aug 7, 2025	13.28	13.66	13.24	13.59	13.41	2.10%	71,897,375
Aug 6, 2025	12.98	13.33	12.94	13.31	13.13	2.54%	57,277,358
Aug 5, 2025	12.83	13.02	12.79	12.98	12.81	1.17%	29,663,889
Aug 4, 2025	12.63	12.84	12.56	12.83	12.66	1.10%	30,214,153
Aug 1, 2025	12.61	12.72	12.59	12.69	12.52	0.55%	24,788,111
Jul 31, 2025	12.89	12.90	12.50	12.62	12.45	-2.92%	51,155,059
Jul 30, 2025	13.09	13.24	12.92	13.00	12.83	0.39%	38,298,445
Jul 29, 2025	12.91	13.00	12.80	12.95	12.78	0.15%	31,030,375
Jul 28, 2025	13.02	13.15	12.85	12.93	12.76	-2.85%	46,397,191
Jul 25, 2025	13.56	13.57	13.27	13.31	13.13	-1.63%	48,372,743
Jul 24, 2025	13.29	13.58	13.14	13.53	13.35	1.35%	73,367,698
Jul 23, 2025	13.80	13.90	13.22	13.35	13.17	-1.55%	95,836,322