SHA:601188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	2.80	2.84	2.79	2.83	2.78	1.43%	9,567,665
Jul 2, 2026	2.76	2.84	2.75	2.79	2.74	0.72%	11,943,774
Jul 1, 2026	2.74	2.80	2.72	2.77	2.72	1.09%	15,643,633
Jun 30, 2026	2.80	2.81	2.72	2.74	2.69	-2.49%	9,426,900
Jun 29, 2026	2.78	2.84	2.73	2.81	2.76	0.36%	10,722,165
Jun 26, 2026	2.85	2.86	2.80	2.80	2.75	-1.75%	9,901,264
Jun 25, 2026	2.88	2.89	2.83	2.85	2.80	-1.04%	7,922,200
Jun 24, 2026	2.96	2.98	2.87	2.88	2.83	-3.03%	10,951,630
Jun 23, 2026	2.92	3.01	2.91	2.97	2.92	1.37%	12,315,820
Jun 22, 2026	2.87	2.95	2.81	2.93	2.88	0.69%	14,156,788
Jun 18, 2026	2.93	2.94	2.90	2.91	2.86	-1.36%	8,027,889
Jun 17, 2026	2.98	3.00	2.93	2.95	2.90	-1.34%	8,285,900
Jun 16, 2026	3.02	3.03	2.97	2.99	2.94	-1.32%	9,159,001
Jun 15, 2026	3.04	3.08	3.01	3.03	2.98	-0.33%	9,231,500
Jun 12, 2026	2.99	3.05	2.97	3.04	2.99	1.67%	10,498,400
Jun 11, 2026	3.01	3.01	2.95	2.99	2.94	-0.99%	9,281,200
Jun 10, 2026	3.07	3.08	2.99	3.02	2.97	-1.95%	14,082,700
Jun 9, 2026	3.11	3.14	3.07	3.08	3.03	-1.28%	12,755,600
Jun 8, 2026	3.14	3.18	3.09	3.12	3.07	-2.19%	13,744,816
Jun 5, 2026	3.10	3.26	3.08	3.19	3.13	3.24%	22,858,270
Jun 4, 2026	3.13	3.14	3.07	3.09	3.04	-1.59%	9,046,798
Jun 3, 2026	3.16	3.17	3.12	3.14	3.08	-0.63%	7,761,801
Jun 2, 2026	3.19	3.20	3.13	3.16	3.10	-1.25%	12,134,790
Jun 1, 2026	3.14	3.21	3.11	3.20	3.14	1.91%	13,253,500
May 29, 2026	3.12	3.18	3.11	3.14	3.08	0.32%	11,595,560
May 28, 2026	3.09	3.14	3.08	3.13	3.08	1.29%	11,096,790
May 27, 2026	3.18	3.19	3.07	3.09	3.04	-3.13%	16,915,330
May 26, 2026	3.23	3.23	3.17	3.19	3.13	-1.24%	12,506,500
May 25, 2026	3.22	3.24	3.20	3.23	3.17	0.31%	11,968,300
May 22, 2026	3.23	3.25	3.18	3.22	3.16	-	13,703,960