SHA:601188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.97	2.98	2.90	2.91	2.91	-2.35%	15,505,433
Sep 10, 2026	2.98	3.01	2.96	2.98	2.98	-0.33%	13,518,830
Sep 9, 2026	2.99	3.00	2.95	2.99	2.99	0.34%	12,363,400
Sep 8, 2026	2.94	3.00	2.93	2.98	2.98	1.36%	17,005,125
Sep 7, 2026	2.95	2.96	2.92	2.94	2.94	-0.34%	10,591,860
Sep 4, 2026	2.96	2.98	2.93	2.95	2.95	-	13,596,130
Sep 3, 2026	2.95	3.00	2.94	2.95	2.95	-	16,559,800
Sep 2, 2026	2.97	2.99	2.93	2.95	2.95	-0.67%	12,214,160
Sep 1, 2026	2.93	2.99	2.93	2.97	2.97	1.02%	13,766,398
Aug 31, 2026	2.95	2.97	2.93	2.94	2.94	-0.34%	16,764,297
Aug 28, 2026	2.93	2.96	2.91	2.95	2.95	0.34%	20,546,201
Aug 27, 2026	2.93	2.94	2.88	2.94	2.94	0.68%	13,784,339
Aug 26, 2026	2.89	2.93	2.89	2.92	2.92	1.04%	13,008,898
Aug 25, 2026	2.83	2.90	2.83	2.89	2.89	1.76%	16,864,142
Aug 24, 2026	2.83	2.87	2.81	2.84	2.84	-	11,329,430
Aug 21, 2026	2.84	2.85	2.79	2.84	2.84	-0.35%	14,065,044
Aug 20, 2026	2.81	2.86	2.81	2.85	2.85	1.79%	13,383,829
Aug 19, 2026	2.85	2.86	2.79	2.80	2.80	-2.10%	16,418,600
Aug 18, 2026	2.86	2.88	2.84	2.86	2.86	-0.69%	10,460,200
Aug 17, 2026	2.84	2.89	2.82	2.88	2.88	1.41%	12,073,100
Aug 14, 2026	2.87	2.88	2.82	2.84	2.84	-1.05%	14,464,421
Aug 13, 2026	2.89	2.91	2.86	2.87	2.87	-1.03%	14,229,696
Aug 12, 2026	2.86	2.91	2.85	2.90	2.90	1.40%	14,499,037
Aug 11, 2026	2.90	2.90	2.86	2.86	2.86	-1.04%	10,480,400
Aug 10, 2026	2.83	2.90	2.82	2.89	2.89	2.12%	21,694,500
Aug 7, 2026	2.84	2.85	2.80	2.83	2.83	-0.70%	12,914,755
Aug 6, 2026	2.87	2.88	2.82	2.85	2.85	-0.70%	16,296,433
Aug 5, 2026	2.90	2.91	2.85	2.87	2.87	-0.69%	18,719,745
Aug 4, 2026	2.93	2.94	2.88	2.89	2.89	-1.37%	14,302,700
Aug 3, 2026	2.87	2.93	2.87	2.93	2.93	1.74%	17,413,496
Jul 31, 2026	2.85	2.89	2.84	2.88	2.88	1.05%	17,880,966
Jul 30, 2026	2.85	2.89	2.82	2.85	2.85	-0.35%	14,511,100
Jul 29, 2026	2.83	2.88	2.82	2.86	2.86	1.06%	12,468,500
Jul 28, 2026	2.81	2.85	2.81	2.83	2.83	0.35%	8,563,064
Jul 27, 2026	2.79	2.84	2.78	2.82	2.82	1.08%	10,056,260
Jul 24, 2026	2.84	2.86	2.79	2.79	2.79	-2.45%	7,968,500
Jul 23, 2026	2.80	2.87	2.79	2.86	2.86	1.78%	10,368,100
Jul 22, 2026	2.82	2.84	2.77	2.81	2.81	-0.35%	11,135,000
Jul 21, 2026	2.88	2.90	2.79	2.82	2.82	-2.08%	17,444,365
Jul 20, 2026	2.90	2.94	2.85	2.88	2.88	-0.69%	15,519,699
Jul 17, 2026	2.91	2.97	2.87	2.90	2.90	-0.28%	18,453,960
Jul 16, 2026	2.95	2.97	2.92	2.96	2.91	0.34%	10,241,931
Jul 15, 2026	2.90	2.95	2.89	2.95	2.90	1.37%	9,563,801
Jul 14, 2026	2.83	2.92	2.83	2.91	2.86	2.46%	14,341,366
Jul 13, 2026	2.82	2.85	2.81	2.84	2.79	0.35%	10,521,700
Jul 10, 2026	2.76	2.85	2.74	2.83	2.78	2.17%	11,757,100
Jul 9, 2026	2.79	2.82	2.75	2.77	2.72	-1.07%	9,290,900
Jul 8, 2026	2.76	2.81	2.74	2.80	2.75	1.08%	10,169,413
Jul 7, 2026	2.83	2.84	2.75	2.77	2.72	-2.46%	8,927,226
Jul 6, 2026	2.83	2.86	2.81	2.84	2.79	0.35%	7,138,000