SHA:601188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	3.09	3.15	3.00	3.01	3.01	-3.53%	82,191,500
Oct 23, 2026	3.06	3.18	2.96	3.12	3.12	-0.64%	116,267,600
Oct 22, 2026	3.16	3.28	3.09	3.14	3.14	-2.18%	99,442,600
Oct 21, 2026	3.08	3.23	3.01	3.21	3.21	2.56%	131,851,183
Oct 20, 2026	3.08	3.23	3.00	3.13	3.13	-0.32%	121,818,000
Oct 19, 2026	3.13	3.39	3.13	3.14	3.14	-0.63%	156,478,126
Oct 16, 2026	3.08	3.29	2.97	3.16	3.16	-0.63%	175,192,240
Oct 15, 2026	3.29	3.39	3.18	3.18	3.18	-9.92%	156,670,652
Oct 14, 2026	3.45	3.53	3.38	3.53	3.53	9.97%	193,330,100
Oct 13, 2026	2.91	3.21	2.88	3.21	3.21	9.93%	71,657,416
Oct 12, 2026	2.91	2.93	2.90	2.92	2.92	0.34%	11,607,300
Oct 9, 2026	2.88	2.92	2.87	2.91	2.91	0.69%	14,851,494
Oct 8, 2026	2.88	2.90	2.87	2.89	2.89	0.35%	11,756,710
Sep 30, 2026	2.87	2.89	2.85	2.88	2.88	0.35%	8,325,500
Sep 29, 2026	2.82	2.88	2.82	2.87	2.87	1.06%	11,546,773
Sep 28, 2026	2.84	2.86	2.82	2.84	2.84	-0.35%	8,840,500
Sep 24, 2026	2.84	2.86	2.82	2.85	2.85	0.35%	9,129,100
Sep 23, 2026	2.87	2.88	2.83	2.84	2.84	-1.05%	11,423,330
Sep 22, 2026	2.90	2.93	2.86	2.87	2.87	-1.37%	13,959,500
Sep 21, 2026	2.85	2.92	2.84	2.91	2.91	1.75%	13,211,000
Sep 18, 2026	2.88	2.90	2.85	2.86	2.86	-0.69%	9,656,496
Sep 17, 2026	2.85	2.89	2.82	2.88	2.88	0.70%	13,825,260
Sep 16, 2026	2.85	2.87	2.81	2.86	2.86	0.35%	11,315,900
Sep 15, 2026	2.93	2.93	2.84	2.85	2.85	-2.73%	15,606,100
Sep 14, 2026	2.92	2.95	2.90	2.93	2.93	0.69%	13,356,300
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%	12,214,166
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