SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.80	19.97	19.33	19.38	19.38	-3.34%	51,430,620
Jun 17, 2026	20.65	20.81	19.94	20.05	20.05	-3.70%	61,640,910
Jun 16, 2026	20.75	21.13	20.24	20.82	20.82	-1.23%	81,829,360
Jun 15, 2026	22.28	22.28	20.92	21.08	21.08	-8.15%	98,239,770
Jun 12, 2026	22.51	23.41	22.37	22.95	22.95	-0.65%	63,100,900
Jun 11, 2026	23.62	24.05	22.93	23.10	23.10	-1.66%	48,793,040
Jun 10, 2026	24.56	25.00	23.17	23.49	23.49	-4.90%	77,681,960
Jun 9, 2026	24.11	24.98	23.80	24.70	24.70	-1.98%	64,903,257
Jun 8, 2026	24.36	26.13	24.16	25.20	25.20	0.60%	75,997,122
Jun 5, 2026	26.34	27.40	24.70	25.05	25.05	-8.14%	92,900,790
Jun 4, 2026	25.00	27.80	24.25	27.27	27.27	5.01%	115,797,800
Jun 3, 2026	23.30	26.25	23.06	25.97	25.97	8.84%	105,534,500
Jun 2, 2026	24.49	26.00	23.29	23.86	23.86	-0.50%	106,312,300
Jun 1, 2026	21.83	23.98	21.60	23.98	23.98	10.00%	103,801,200
May 29, 2026	21.30	22.14	21.20	21.80	21.80	1.40%	55,131,930
May 28, 2026	20.98	22.20	20.90	21.50	21.50	1.65%	63,843,370
May 27, 2026	20.65	21.40	20.08	21.15	21.15	2.42%	47,376,810
May 26, 2026	20.22	21.12	20.22	20.65	20.65	-0.58%	33,786,480
May 25, 2026	21.20	21.60	20.22	20.77	20.77	3.80%	73,012,140
May 22, 2026	20.24	20.37	19.72	20.01	20.01	-1.53%	42,045,410
May 21, 2026	20.72	21.20	20.28	20.32	20.32	-5.00%	52,812,650
May 20, 2026	21.75	22.15	21.36	21.39	21.39	-1.66%	39,420,430
May 19, 2026	21.80	22.16	21.60	21.75	21.75	-1.32%	40,500,660
May 18, 2026	21.41	22.07	20.81	22.04	22.04	4.21%	74,946,270
May 15, 2026	20.31	21.49	20.14	21.15	21.15	4.08%	66,614,750
May 14, 2026	20.62	21.03	20.29	20.32	20.32	-2.17%	35,036,920
May 13, 2026	21.05	21.39	20.57	20.77	20.77	-1.28%	45,056,600
May 12, 2026	21.48	21.89	20.92	21.04	21.04	-1.73%	49,410,690
May 11, 2026	21.58	22.25	21.35	21.41	21.41	-0.14%	71,695,580
May 8, 2026	21.55	21.80	21.10	21.44	21.44	-	46,677,690
May 7, 2026	22.49	22.49	21.10	21.44	21.44	-6.33%	79,574,930
May 6, 2026	22.00	23.05	22.00	22.89	22.89	0.18%	58,739,000
Apr 30, 2026	23.17	23.48	22.51	22.85	22.85	-1.38%	63,170,930
Apr 29, 2026	21.13	23.60	21.13	23.17	23.17	7.97%	94,943,540
Apr 28, 2026	20.76	21.58	20.63	21.46	21.46	3.17%	52,900,100
Apr 27, 2026	20.50	21.29	20.38	20.80	20.80	0.58%	65,428,120
Apr 24, 2026	20.63	21.12	20.43	20.68	20.68	0.24%	58,248,330
Apr 23, 2026	19.88	20.99	19.88	20.63	20.63	3.77%	72,844,510
Apr 22, 2026	19.61	20.27	19.52	19.88	19.88	1.84%	64,036,610
Apr 21, 2026	18.73	19.99	18.70	19.52	19.52	4.05%	62,860,950
Apr 20, 2026	19.06	19.29	18.50	18.76	18.76	-1.26%	48,703,580
Apr 17, 2026	19.38	19.45	18.73	19.00	19.00	-1.91%	42,165,050
Apr 16, 2026	19.30	19.49	19.02	19.37	19.37	0.94%	42,600,580
Apr 15, 2026	19.49	19.49	18.21	19.19	19.19	-1.54%	68,759,920
Apr 14, 2026	19.60	19.76	19.26	19.49	19.49	-1.96%	53,927,090
Apr 13, 2026	19.89	20.00	19.35	19.88	19.88	2.95%	69,014,960
Apr 10, 2026	18.87	19.40	18.78	19.31	19.31	1.90%	53,256,480
Apr 9, 2026	18.94	19.19	18.75	18.95	18.95	-0.47%	57,623,490
Apr 8, 2026	18.73	19.15	18.44	19.04	19.04	-4.18%	88,957,430
Apr 7, 2026	19.15	20.06	18.97	19.87	19.87	3.49%	50,908,930