SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.30	22.14	21.20	21.80	21.80	1.40%	55,131,930
May 28, 2026	20.98	22.20	20.90	21.50	21.50	1.65%	63,843,370
May 27, 2026	20.65	21.40	20.08	21.15	21.15	2.42%	47,376,810
May 26, 2026	20.22	21.12	20.22	20.65	20.65	-0.58%	33,786,480
May 25, 2026	21.20	21.60	20.22	20.77	20.77	3.80%	73,012,140
May 22, 2026	20.24	20.37	19.72	20.01	20.01	-1.53%	42,045,410
May 21, 2026	20.72	21.20	20.28	20.32	20.32	-5.00%	52,812,650
May 20, 2026	21.75	22.15	21.36	21.39	21.39	-1.66%	39,420,430
May 19, 2026	21.80	22.16	21.60	21.75	21.75	-1.32%	40,500,660
May 18, 2026	21.41	22.07	20.81	22.04	22.04	4.21%	74,946,270
May 15, 2026	20.31	21.49	20.14	21.15	21.15	4.08%	66,614,750
May 14, 2026	20.62	21.03	20.29	20.32	20.32	-2.17%	35,036,920
May 13, 2026	21.05	21.39	20.57	20.77	20.77	-1.28%	45,056,600
May 12, 2026	21.48	21.89	20.92	21.04	21.04	-1.73%	49,410,690
May 11, 2026	21.58	22.25	21.35	21.41	21.41	-0.14%	71,695,580
May 8, 2026	21.55	21.80	21.10	21.44	21.44	-	46,677,690
May 7, 2026	22.49	22.49	21.10	21.44	21.44	-6.33%	79,574,930
May 6, 2026	22.00	23.05	22.00	22.89	22.89	0.18%	58,739,000
Apr 30, 2026	23.17	23.48	22.51	22.85	22.85	-1.38%	63,170,930
Apr 29, 2026	21.13	23.60	21.13	23.17	23.17	7.97%	94,943,540
Apr 28, 2026	20.76	21.58	20.63	21.46	21.46	3.17%	52,900,100
Apr 27, 2026	20.50	21.29	20.38	20.80	20.80	0.58%	65,428,120
Apr 24, 2026	20.63	21.12	20.43	20.68	20.68	0.24%	58,248,330
Apr 23, 2026	19.88	20.99	19.88	20.63	20.63	3.77%	72,844,510
Apr 22, 2026	19.61	20.27	19.52	19.88	19.88	1.84%	64,036,610
Apr 21, 2026	18.73	19.99	18.70	19.52	19.52	4.05%	62,860,950
Apr 20, 2026	19.06	19.29	18.50	18.76	18.76	-1.26%	48,703,580
Apr 17, 2026	19.38	19.45	18.73	19.00	19.00	-1.91%	42,165,050
Apr 16, 2026	19.30	19.49	19.02	19.37	19.37	0.94%	42,600,580
Apr 15, 2026	19.49	19.49	18.21	19.19	19.19	-1.54%	68,759,920
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%	69,014,960
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%	47,587,960
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%	43,277,360
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