SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.33	18.72	18.28	18.51	18.51	0.16%	43,369,728
Sep 25, 2025	18.36	18.88	18.27	18.48	18.48	0.60%	64,073,484
Sep 24, 2025	18.23	18.48	18.16	18.37	18.37	0.60%	40,686,166
Sep 23, 2025	18.45	18.46	18.00	18.26	18.26	-1.51%	46,582,700
Sep 22, 2025	18.44	18.55	18.33	18.54	18.54	0.87%	35,203,897
Sep 19, 2025	18.48	18.55	18.33	18.38	18.38	-0.70%	40,579,647
Sep 18, 2025	19.00	19.00	18.31	18.51	18.51	-2.73%	92,949,966
Sep 17, 2025	18.81	19.20	18.80	19.03	19.03	1.17%	87,652,147
Sep 16, 2025	19.05	19.14	18.73	18.81	18.81	-1.21%	91,323,268
Sep 15, 2025	19.18	19.33	18.94	19.04	19.04	-0.99%	53,370,416
Sep 12, 2025	19.52	19.60	19.13	19.23	19.23	-1.64%	66,809,647
Sep 11, 2025	19.10	19.72	18.94	19.55	19.55	2.14%	72,188,930
Sep 10, 2025	19.25	19.32	19.07	19.14	19.14	-0.62%	37,569,408
Sep 9, 2025	19.10	19.33	19.06	19.26	19.26	0.84%	54,105,250
Sep 8, 2025	19.27	19.33	19.06	19.10	19.10	-1.04%	52,526,753
Sep 5, 2025	19.20	19.34	18.90	19.30	19.30	0.73%	53,148,745
Sep 4, 2025	19.14	19.35	18.90	19.16	19.16	0.16%	73,179,672
Sep 3, 2025	19.95	19.99	19.00	19.13	19.13	-3.34%	71,205,432
Sep 2, 2025	19.84	20.16	19.50	19.79	19.79	-0.35%	78,412,675
Sep 1, 2025	20.09	20.30	19.82	19.86	19.86	-0.95%	79,116,772
Aug 29, 2025	20.40	20.60	20.04	20.05	20.05	-1.52%	102,701,979
Aug 28, 2025	19.82	20.40	19.82	20.36	20.36	2.16%	96,738,123
Aug 27, 2025	20.28	20.75	19.90	19.93	19.93	-1.77%	108,656,232
Aug 26, 2025	20.61	20.83	20.25	20.29	20.29	-1.65%	84,269,039
Aug 25, 2025	21.00	21.65	20.46	20.63	20.63	-0.72%	217,037,020
Aug 22, 2025	18.84	20.78	18.82	20.78	20.78	10.01%	216,385,478
Aug 21, 2025	19.17	19.25	18.75	18.89	18.89	-0.94%	50,974,833
Aug 20, 2025	18.91	19.07	18.67	19.07	19.07	0.63%	49,371,108
Aug 19, 2025	19.25	19.34	18.88	18.95	18.95	-1.66%	62,629,402
Aug 18, 2025	19.37	19.48	19.02	19.27	19.27	0.57%	102,799,695
Aug 15, 2025	18.61	19.50	18.53	19.16	19.16	2.84%	128,019,930
Aug 14, 2025	18.41	19.20	18.40	18.63	18.63	1.42%	104,585,542
Aug 13, 2025	18.30	18.63	18.10	18.37	18.37	0.38%	71,907,070
Aug 12, 2025	18.25	18.36	18.16	18.30	18.19	0.33%	32,944,959
Aug 11, 2025	18.04	18.34	18.04	18.24	18.13	1.11%	35,569,353
Aug 8, 2025	18.18	18.20	18.02	18.04	17.93	-0.99%	24,632,204
Aug 7, 2025	18.26	18.40	18.10	18.22	18.11	-0.16%	34,104,552
Aug 6, 2025	18.20	18.30	18.10	18.25	18.14	0.27%	29,708,349
Aug 5, 2025	18.09	18.27	18.05	18.20	18.09	0.83%	33,844,604
Aug 4, 2025	17.99	18.11	17.90	18.05	17.94	0.22%	27,413,148
Aug 1, 2025	18.16	18.26	17.88	18.01	17.90	-0.99%	40,840,472
Jul 31, 2025	18.61	18.77	18.10	18.19	18.08	-2.73%	53,173,753
Jul 30, 2025	18.90	19.02	18.49	18.70	18.59	-1.32%	47,661,783
Jul 29, 2025	18.88	18.96	18.49	18.95	18.84	0.16%	49,025,693
Jul 28, 2025	18.83	19.22	18.73	18.92	18.81	0.11%	57,355,962
Jul 25, 2025	18.78	19.27	18.65	18.90	18.79	0.64%	77,215,615
Jul 24, 2025	18.24	18.79	18.22	18.78	18.67	2.96%	81,503,595
Jul 23, 2025	18.21	18.59	18.19	18.24	18.13	0.16%	71,102,694
Jul 22, 2025	18.23	18.24	17.96	18.21	18.10	-0.16%	44,930,303
Jul 21, 2025	18.04	18.27	17.98	18.24	18.13	1.39%	44,274,519