SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.44	18.31	17.31	18.16	18.16	1.57%	58,449,361
Jul 9, 2026	17.95	18.52	17.64	17.88	17.88	-1.00%	53,623,820
Jul 8, 2026	18.21	18.97	17.83	18.06	18.06	-0.71%	64,996,760
Jul 7, 2026	18.67	19.04	18.00	18.19	18.19	-3.24%	64,757,876
Jul 6, 2026	17.54	19.05	17.45	18.80	18.80	5.62%	116,642,052
Jul 3, 2026	17.94	18.23	17.69	17.80	17.80	-0.11%	62,943,221
Jul 2, 2026	17.89	18.24	17.60	17.82	17.82	-1.16%	86,848,508
Jul 1, 2026	17.95	18.45	17.29	18.03	18.03	1.46%	56,795,952
Jun 30, 2026	18.35	18.39	17.44	17.77	17.77	-3.53%	57,678,047
Jun 29, 2026	17.98	18.49	17.58	18.42	18.42	2.45%	52,705,339
Jun 26, 2026	18.36	18.53	17.97	17.98	17.98	-1.05%	38,920,541
Jun 25, 2026	18.50	18.73	18.01	18.17	18.17	-3.25%	56,592,990
Jun 24, 2026	19.26	19.30	18.75	18.78	18.78	-2.49%	49,838,984
Jun 23, 2026	19.70	20.17	19.11	19.26	19.26	-2.92%	60,840,551
Jun 22, 2026	19.51	20.21	19.36	19.84	19.84	2.37%	63,947,763
Jun 18, 2026	19.80	19.97	19.33	19.38	19.38	-3.34%	51,430,620
Jun 17, 2026	20.65	20.81	19.94	20.05	20.05	-3.70%	61,640,910
Jun 16, 2026	20.75	21.13	20.24	20.82	20.82	-1.23%	81,829,360
Jun 15, 2026	22.28	22.28	20.92	21.08	21.08	-8.15%	98,239,770
Jun 12, 2026	22.51	23.41	22.37	22.95	22.95	-0.65%	63,100,900
Jun 11, 2026	23.62	24.05	22.93	23.10	23.10	-1.66%	48,793,040
Jun 10, 2026	24.56	25.00	23.17	23.49	23.49	-4.90%	77,681,960
Jun 9, 2026	24.11	24.98	23.80	24.70	24.70	-1.98%	64,903,257
Jun 8, 2026	24.36	26.13	24.16	25.20	25.20	0.60%	75,997,122
Jun 5, 2026	26.34	27.40	24.70	25.05	25.05	-8.14%	92,900,790
Jun 4, 2026	25.00	27.80	24.25	27.27	27.27	5.01%	115,797,800
Jun 3, 2026	23.30	26.25	23.06	25.97	25.97	8.84%	105,534,500
Jun 2, 2026	24.49	26.00	23.29	23.86	23.86	-0.50%	106,312,300
Jun 1, 2026	21.83	23.98	21.60	23.98	23.98	10.00%	103,801,200
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