SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.29	15.80	15.05	15.57	15.57	0.84%	122,513,400
Feb 5, 2026	15.27	15.67	15.10	15.44	15.44	1.11%	190,258,753
Feb 4, 2026	14.00	15.27	13.89	15.27	15.27	10.01%	113,916,591
Feb 3, 2026	13.96	14.05	13.73	13.88	13.88	0.36%	31,335,930
Feb 2, 2026	14.40	14.40	13.80	13.83	13.83	-5.53%	63,504,270
Jan 30, 2026	14.73	15.15	14.50	14.64	14.64	-0.27%	94,045,121
Jan 29, 2026	14.60	14.88	14.43	14.68	14.68	1.66%	95,152,812
Jan 28, 2026	13.88	14.65	13.87	14.44	14.44	3.81%	106,651,181
Jan 27, 2026	14.31	14.62	13.89	13.91	13.91	-2.80%	60,461,020
Jan 26, 2026	13.85	14.41	13.81	14.31	14.31	3.32%	79,526,610
Jan 23, 2026	14.10	14.15	13.80	13.85	13.85	-1.42%	37,706,073
Jan 22, 2026	13.85	14.13	13.82	14.05	14.05	1.52%	35,709,570
Jan 21, 2026	13.98	13.98	13.75	13.84	13.84	-1.07%	35,364,200
Jan 20, 2026	13.84	14.12	13.74	13.99	13.99	0.94%	30,222,390
Jan 19, 2026	13.75	13.94	13.70	13.86	13.86	1.09%	24,320,230
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