SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.14	19.70	19.13	19.44	19.44	0.93%	23,900,122
Sep 29, 2026	19.46	19.56	18.88	19.26	19.26	-1.03%	26,130,791
Sep 28, 2026	19.58	19.90	19.40	19.66	19.46	-0.51%	23,267,306
Sep 24, 2026	19.85	20.08	19.71	19.76	19.56	-0.05%	21,518,331
Sep 23, 2026	20.18	20.35	19.60	19.77	19.57	-2.85%	34,252,586
Sep 22, 2026	20.30	20.49	19.96	20.35	20.14	-0.44%	27,596,146
Sep 21, 2026	19.60	20.50	19.40	20.44	20.23	3.86%	45,549,950
Sep 18, 2026	19.95	20.20	19.63	19.68	19.48	-2.33%	45,157,947
Sep 17, 2026	20.00	20.42	19.81	20.15	19.95	0.20%	33,037,870
Sep 16, 2026	20.08	20.34	19.94	20.11	19.91	0.15%	34,339,863
Sep 15, 2026	20.40	20.52	19.97	20.08	19.88	-1.42%	42,971,857
Sep 14, 2026	21.38	21.60	20.20	20.37	20.16	-4.72%	58,493,916
Sep 11, 2026	21.88	22.00	21.21	21.38	21.16	-1.70%	38,218,502
Sep 10, 2026	22.05	22.47	21.70	21.75	21.53	-1.81%	41,284,927
Sep 9, 2026	21.50	22.50	21.23	22.15	21.92	3.02%	55,533,383
Sep 8, 2026	20.80	21.55	20.62	21.50	21.28	3.46%	57,561,793
Sep 7, 2026	21.48	21.58	20.58	20.78	20.57	-3.62%	55,489,988
Sep 4, 2026	21.79	21.83	21.10	21.56	21.34	-0.87%	48,176,093
Sep 3, 2026	22.01	22.55	21.65	21.75	21.53	-0.91%	38,157,044
Sep 2, 2026	23.23	23.25	21.41	21.95	21.73	-2.36%	62,880,776
Sep 1, 2026	23.33	23.81	22.48	22.48	22.25	-4.83%	59,654,294
Aug 31, 2026	23.26	23.79	22.81	23.62	23.38	2.61%	55,711,143
Aug 28, 2026	22.68	23.20	22.27	23.02	22.79	1.50%	49,618,376
Aug 27, 2026	21.40	22.75	21.30	22.68	22.45	5.00%	49,682,889
Aug 26, 2026	21.20	21.76	20.89	21.60	21.38	-0.51%	32,771,107
Aug 25, 2026	21.80	22.66	21.42	21.71	21.49	-0.55%	49,151,268
Aug 24, 2026	21.49	22.35	21.20	21.83	21.61	1.96%	54,247,365
Aug 21, 2026	21.39	21.73	21.16	21.41	21.19	0.23%	30,228,632
Aug 20, 2026	21.55	22.35	21.25	21.36	21.14	-2.02%	42,498,661
Aug 19, 2026	22.60	22.92	21.52	21.80	21.58	-2.77%	58,957,045
Aug 18, 2026	22.19	22.83	21.98	22.42	22.19	1.49%	55,824,596
Aug 17, 2026	22.00	22.55	21.79	22.09	21.87	-0.45%	38,819,111
Aug 14, 2026	21.49	22.21	21.06	22.19	21.96	3.21%	61,633,398
Aug 13, 2026	21.97	22.35	21.44	21.50	21.28	-2.67%	64,025,500
Aug 12, 2026	22.06	22.54	21.86	22.09	21.87	-0.05%	55,525,738
Aug 11, 2026	22.15	22.68	21.50	22.10	21.88	1.47%	74,758,194
Aug 10, 2026	21.23	21.98	21.23	21.78	21.56	2.11%	56,236,929
Aug 7, 2026	21.30	21.35	20.64	21.33	21.11	0.28%	80,976,598
Aug 6, 2026	19.33	21.27	19.24	21.27	21.05	9.98%	93,026,862
Aug 5, 2026	18.77	19.44	18.53	19.34	19.14	2.00%	45,241,961
Aug 4, 2026	18.95	19.12	18.48	18.96	18.77	0.05%	51,971,297
Aug 3, 2026	19.94	20.19	18.81	18.95	18.76	-6.14%	58,664,021
Jul 31, 2026	19.33	20.35	18.90	20.19	19.98	-0.39%	56,713,835
Jul 30, 2026	20.07	21.16	19.99	20.27	20.06	1.35%	60,091,173
Jul 29, 2026	19.85	20.20	19.79	20.00	19.80	1.01%	40,121,949
Jul 28, 2026	19.61	20.03	19.30	19.80	19.60	-0.85%	39,795,495
Jul 27, 2026	19.02	20.40	18.91	19.97	19.77	1.22%	67,308,139
Jul 24, 2026	21.73	21.98	19.66	19.73	19.53	-9.62%	73,476,461
Jul 23, 2026	21.73	23.50	21.58	22.15	21.61	-0.94%	88,004,539
Jul 22, 2026	20.70	22.37	20.25	22.36	21.81	6.78%	89,193,369