SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	18.16	18.77	18.13	18.46	18.46	1.76%	22,894,763
Oct 28, 2026	18.59	18.77	18.01	18.14	18.14	-2.73%	29,578,954
Oct 27, 2026	18.15	18.80	18.02	18.65	18.65	1.80%	30,942,598
Oct 26, 2026	18.24	18.42	18.01	18.32	18.32	0.11%	23,459,682
Oct 23, 2026	18.00	18.31	17.85	18.30	18.30	1.10%	28,372,674
Oct 22, 2026	18.64	18.68	18.05	18.10	18.10	-3.26%	24,822,003
Oct 21, 2026	18.78	19.05	18.65	18.71	18.71	-0.32%	19,517,268
Oct 20, 2026	19.20	19.28	18.61	18.77	18.77	-2.65%	25,040,365
Oct 19, 2026	18.78	19.36	18.72	19.28	19.28	1.90%	24,630,319
Oct 16, 2026	18.68	19.10	18.62	18.92	18.92	-	25,706,116
Oct 15, 2026	19.76	19.76	18.30	18.92	18.92	-5.54%	58,940,992
Oct 14, 2026	19.62	20.38	19.61	20.03	20.03	1.16%	35,732,905
Oct 13, 2026	19.70	20.19	19.53	19.80	19.80	0.46%	27,566,561
Oct 12, 2026	20.88	20.88	19.69	19.71	19.71	-3.76%	41,489,468
Oct 9, 2026	20.02	20.77	19.84	20.48	20.48	2.66%	53,887,089
Oct 8, 2026	19.45	19.98	19.39	19.95	19.95	2.62%	37,869,126
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