SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	21.40	22.73	21.30	22.61	-	4.68%	37,152,401
Aug 26, 2026	21.20	21.76	20.89	21.60	21.60	-0.51%	32,771,107
Aug 25, 2026	21.80	22.66	21.42	21.71	21.71	-0.55%	49,151,268
Aug 24, 2026	21.49	22.35	21.20	21.83	21.83	1.96%	54,247,365
Aug 21, 2026	21.39	21.73	21.16	21.41	21.41	0.23%	30,228,632
Aug 20, 2026	21.55	22.35	21.25	21.36	21.36	-2.02%	42,498,661
Aug 19, 2026	22.60	22.92	21.52	21.80	21.80	-2.77%	58,957,045
Aug 18, 2026	22.19	22.83	21.98	22.42	22.42	1.49%	55,824,596
Aug 17, 2026	22.00	22.55	21.79	22.09	22.09	-0.45%	38,819,111
Aug 14, 2026	21.49	22.21	21.06	22.19	22.19	3.21%	61,633,398
Aug 13, 2026	21.97	22.35	21.44	21.50	21.50	-2.67%	64,025,500
Aug 12, 2026	22.06	22.54	21.86	22.09	22.09	-0.05%	55,525,738
Aug 11, 2026	22.15	22.68	21.50	22.10	22.10	1.47%	74,758,194
Aug 10, 2026	21.23	21.98	21.23	21.78	21.78	2.11%	56,236,929
Aug 7, 2026	21.30	21.35	20.64	21.33	21.33	0.28%	80,976,598
Aug 6, 2026	19.33	21.27	19.24	21.27	21.27	9.98%	93,026,862
Aug 5, 2026	18.77	19.44	18.53	19.34	19.34	2.00%	45,241,961
Aug 4, 2026	18.95	19.12	18.48	18.96	18.96	0.05%	51,971,297
Aug 3, 2026	19.94	20.19	18.81	18.95	18.95	-6.14%	58,664,021
Jul 31, 2026	19.33	20.35	18.90	20.19	20.19	-0.39%	56,713,835
Jul 30, 2026	20.07	21.16	19.99	20.27	20.27	1.35%	60,091,173
Jul 29, 2026	19.85	20.20	19.79	20.00	20.00	1.01%	40,121,949
Jul 28, 2026	19.61	20.03	19.30	19.80	19.80	-0.85%	39,795,495
Jul 27, 2026	19.02	20.40	18.91	19.97	19.97	1.22%	67,308,139
Jul 24, 2026	21.73	21.98	19.66	19.73	19.73	-9.62%	73,476,461
Jul 23, 2026	21.73	23.50	21.58	22.15	21.83	-0.94%	88,004,539
Jul 22, 2026	20.70	22.37	20.25	22.36	22.04	6.78%	89,193,369
Jul 21, 2026	21.10	21.45	19.98	20.94	20.64	0.72%	86,500,996
Jul 20, 2026	19.00	20.79	19.00	20.79	20.49	10.00%	74,159,460
Jul 17, 2026	19.46	19.79	18.88	18.90	18.63	-2.93%	48,711,543
Jul 16, 2026	19.95	20.12	19.05	19.47	19.19	-3.76%	54,939,980
Jul 15, 2026	18.92	20.49	18.81	20.23	19.94	5.20%	78,180,570
Jul 14, 2026	18.22	19.43	18.21	19.23	18.95	7.01%	99,020,298
Jul 13, 2026	18.20	18.48	17.66	17.97	17.71	-1.05%	48,033,663
Jul 10, 2026	17.44	18.31	17.31	18.16	17.90	1.57%	58,449,361
Jul 9, 2026	17.95	18.52	17.64	17.88	17.62	-1.00%	53,623,826
Jul 8, 2026	18.21	18.97	17.83	18.06	17.80	-0.71%	64,996,760
Jul 7, 2026	18.67	19.04	18.00	18.19	17.93	-3.24%	64,757,876
Jul 6, 2026	17.54	19.05	17.45	18.80	18.53	5.62%	116,642,052
Jul 3, 2026	17.94	18.23	17.69	17.80	17.54	-0.11%	62,943,221
Jul 2, 2026	17.89	18.24	17.60	17.82	17.56	-1.16%	86,848,508
Jul 1, 2026	17.95	18.45	17.29	18.03	17.77	1.46%	56,795,952
Jun 30, 2026	18.35	18.39	17.44	17.77	17.51	-3.53%	57,678,047
Jun 29, 2026	17.98	18.49	17.58	18.42	18.15	2.45%	52,705,339
Jun 26, 2026	18.36	18.53	17.97	17.98	17.72	-1.05%	38,920,541
Jun 25, 2026	18.50	18.73	18.01	18.17	17.91	-3.25%	56,592,998
Jun 24, 2026	19.26	19.30	18.75	18.78	18.51	-2.49%	49,838,984
Jun 23, 2026	19.70	20.17	19.11	19.26	18.98	-2.92%	60,840,551
Jun 22, 2026	19.51	20.21	19.36	19.84	19.55	2.37%	63,947,763
Jun 18, 2026	19.80	19.97	19.33	19.38	19.10	-3.34%	51,430,620