SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	18.06	18.14	17.93	17.99	17.88	-0.44%	31,516,781
Jul 17, 2025	17.95	18.15	17.89	18.07	17.96	0.67%	29,439,633
Jul 16, 2025	18.00	18.09	17.86	17.95	17.84	-0.39%	30,860,980
Jul 15, 2025	18.28	18.29	17.91	18.02	17.91	-0.77%	37,034,200
Jul 14, 2025	18.47	18.47	18.14	18.16	18.05	-1.41%	44,342,001
Jul 11, 2025	18.03	18.81	18.03	18.42	18.31	2.56%	108,958,393
Jul 10, 2025	17.84	18.15	17.78	17.96	17.85	0.67%	44,601,203
Jul 9, 2025	18.04	18.15	17.80	17.84	17.73	-1.11%	36,087,509
Jul 8, 2025	17.91	18.12	17.87	18.04	17.93	0.89%	33,944,701
Jul 7, 2025	17.89	18.02	17.77	17.88	17.77	-0.17%	25,152,111
Jul 4, 2025	18.13	18.28	17.80	17.91	17.80	-1.27%	58,697,431
Jul 3, 2025	17.72	18.39	17.71	18.14	18.03	2.66%	78,648,101
Jul 2, 2025	17.80	17.91	17.61	17.67	17.57	-0.67%	26,356,399
Jul 1, 2025	17.98	17.98	17.70	17.79	17.68	-1.06%	33,253,045
Jun 30, 2025	18.04	18.09	17.81	17.98	17.87	-0.50%	39,447,478
Jun 27, 2025	18.28	18.64	18.03	18.07	17.96	-0.99%	77,001,441
Jun 26, 2025	18.32	18.82	18.01	18.25	18.14	-0.38%	96,693,755
Jun 25, 2025	17.84	18.49	17.78	18.32	18.21	2.92%	102,653,204
Jun 24, 2025	17.56	17.96	17.50	17.80	17.69	1.77%	54,997,802
Jun 23, 2025	16.90	17.62	16.86	17.49	17.39	2.82%	43,982,520