SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	18.95	19.07	18.48	18.71	-	-1.27%	20,051,889
Aug 3, 2026	19.94	20.19	18.81	18.95	18.95	-6.14%	58,664,020
Jul 31, 2026	19.33	20.35	18.90	20.19	20.19	-0.39%	56,713,830
Jul 30, 2026	20.07	21.16	19.99	20.27	20.27	1.35%	60,091,170
Jul 29, 2026	19.85	20.20	19.79	20.00	20.00	1.01%	40,121,940
Jul 28, 2026	19.61	20.03	19.30	19.80	19.80	-0.85%	39,795,490
Jul 27, 2026	19.02	20.40	18.91	19.97	19.97	1.22%	67,308,130
Jul 24, 2026	21.73	21.98	19.66	19.73	19.73	-9.62%	73,476,460
Jul 23, 2026	21.73	23.50	21.58	22.15	21.83	-0.94%	88,004,530
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
Jun 17, 2026	20.65	20.81	19.94	20.05	19.76	-3.70%	61,640,910
Jun 16, 2026	20.75	21.13	20.24	20.82	20.52	-1.23%	81,829,360
Jun 15, 2026	22.28	22.28	20.92	21.08	20.78	-8.15%	98,239,770
Jun 12, 2026	22.51	23.41	22.37	22.95	22.62	-0.65%	63,100,900
Jun 11, 2026	23.62	24.05	22.93	23.10	22.77	-1.66%	48,793,040
Jun 10, 2026	24.56	25.00	23.17	23.49	23.15	-4.90%	77,681,960
Jun 9, 2026	24.11	24.98	23.80	24.70	24.34	-1.98%	64,903,257
Jun 8, 2026	24.36	26.13	24.16	25.20	24.84	0.60%	75,997,122
Jun 5, 2026	26.34	27.40	24.70	25.05	24.69	-8.14%	92,900,790
Jun 4, 2026	25.00	27.80	24.25	27.27	26.88	5.01%	115,797,800
Jun 3, 2026	23.30	26.25	23.06	25.97	25.59	8.84%	105,534,500
Jun 2, 2026	24.49	26.00	23.29	23.86	23.52	-0.50%	106,312,300
Jun 1, 2026	21.83	23.98	21.60	23.98	23.63	10.00%	103,801,200
May 29, 2026	21.30	22.14	21.20	21.80	21.49	1.40%	55,131,930
May 28, 2026	20.98	22.20	20.90	21.50	21.19	1.65%	63,843,370
May 27, 2026	20.65	21.40	20.08	21.15	20.84	2.42%	47,376,810
May 26, 2026	20.22	21.12	20.22	20.65	20.35	-0.58%	33,786,480