SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	19.49	19.49	18.21	18.72	-	-3.95%	37,625,105
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%	69,014,963
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
Apr 3, 2026	19.34	19.37	19.02	19.20	19.20	-0.83%	28,949,750
Apr 2, 2026	19.20	19.58	19.05	19.36	19.36	1.84%	47,587,963
Apr 1, 2026	19.00	19.67	18.74	19.01	19.01	-1.76%	86,486,490
Mar 31, 2026	19.93	20.39	19.30	19.35	19.35	-3.97%	76,815,120
Mar 30, 2026	20.35	21.00	20.07	20.15	20.15	-1.18%	66,520,440
Mar 27, 2026	20.25	20.70	20.15	20.39	20.39	-0.63%	43,277,361
Mar 26, 2026	19.63	20.70	19.53	20.52	20.52	4.22%	84,342,930
Mar 25, 2026	19.80	19.91	19.21	19.69	19.69	-4.09%	103,601,200
Mar 24, 2026	20.24	20.76	20.19	20.53	20.53	-1.11%	65,810,750
Mar 23, 2026	21.50	22.00	20.60	20.76	20.76	-1.42%	112,228,300
Mar 20, 2026	20.00	21.25	19.99	21.06	21.06	1.94%	87,942,280
Mar 19, 2026	20.70	20.99	20.24	20.66	20.66	3.66%	110,848,800
Mar 18, 2026	19.99	20.65	19.48	19.93	19.93	-0.35%	77,248,450
Mar 17, 2026	20.43	20.95	19.88	20.00	20.00	-4.31%	92,103,690
Mar 16, 2026	21.68	22.01	20.78	20.90	20.90	-4.00%	98,696,020
Mar 13, 2026	22.21	22.84	21.55	21.77	21.77	-1.80%	139,738,300
Mar 12, 2026	20.50	22.17	20.20	22.17	22.17	10.02%	125,374,000
Mar 11, 2026	19.13	20.39	19.12	20.15	20.15	3.44%	97,723,350
Mar 10, 2026	19.18	19.90	18.89	19.48	19.48	-3.94%	104,077,600
Mar 9, 2026	20.79	21.21	20.10	20.28	20.28	5.19%	156,750,500
Mar 6, 2026	19.75	19.85	19.03	19.28	19.28	-4.22%	77,973,060
Mar 5, 2026	18.80	20.52	18.41	20.13	20.13	3.23%	121,012,600
Mar 4, 2026	19.59	20.09	18.45	19.50	19.50	-4.88%	146,346,200
Mar 3, 2026	19.10	20.74	18.53	20.50	20.50	8.75%	192,676,400
Mar 2, 2026	18.76	18.90	18.12	18.85	18.85	6.38%	145,222,100
Feb 27, 2026	16.98	17.72	16.85	17.72	17.72	4.30%	82,394,980
Feb 26, 2026	17.09	17.45	16.76	16.99	16.99	-1.22%	77,760,380
Feb 25, 2026	17.59	17.83	17.09	17.20	17.20	-2.77%	79,418,140
Feb 24, 2026	17.70	17.97	17.34	17.69	17.69	1.96%	80,471,620
Feb 13, 2026	17.23	17.88	16.96	17.35	17.35	-0.91%	92,911,770
Feb 12, 2026	16.66	17.59	16.50	17.51	17.51	5.17%	119,337,200
Feb 11, 2026	15.70	16.73	15.68	16.65	16.65	4.78%	112,077,500
Feb 10, 2026	16.04	16.09	15.73	15.89	15.89	-	62,479,060
Feb 9, 2026	15.43	15.98	15.41	15.89	15.89	2.06%	98,974,990
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