SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.22	18.32	18.20	18.20	18.20	-0.66%	19,340,949
Nov 13, 2025	18.26	18.35	18.25	18.32	18.32	0.38%	21,152,602
Nov 12, 2025	18.34	18.41	18.20	18.25	18.25	-0.49%	23,021,477
Nov 11, 2025	18.56	18.60	18.33	18.34	18.34	-1.24%	23,974,856
Nov 10, 2025	18.40	18.61	18.37	18.57	18.57	0.70%	21,917,736
Nov 7, 2025	18.51	18.55	18.43	18.44	18.44	-0.86%	20,177,201
Nov 6, 2025	18.51	18.63	18.48	18.60	18.60	0.76%	26,996,236
Nov 5, 2025	18.42	18.57	18.39	18.46	18.46	-0.32%	18,675,504
Nov 4, 2025	18.65	18.65	18.47	18.52	18.52	-0.70%	20,805,259
Nov 3, 2025	18.60	18.68	18.41	18.65	18.65	0.21%	25,364,535
Oct 31, 2025	18.90	18.95	18.60	18.61	18.61	-1.48%	46,887,025
Oct 30, 2025	19.20	19.20	18.88	18.89	18.89	-1.67%	50,529,747
Oct 29, 2025	18.93	19.25	18.87	19.21	19.21	1.48%	61,177,702
Oct 28, 2025	19.13	19.15	18.88	18.93	18.93	-1.05%	45,496,857
Oct 27, 2025	19.17	19.22	19.00	19.13	19.13	0.53%	61,641,093
Oct 24, 2025	18.91	19.07	18.84	19.03	19.03	0.53%	38,915,183
Oct 23, 2025	18.84	18.94	18.62	18.93	18.93	0.48%	32,559,177
Oct 22, 2025	18.97	19.01	18.79	18.84	18.84	-1.10%	31,640,955
Oct 21, 2025	19.11	19.20	18.95	19.05	19.05	0.16%	58,939,776
Oct 20, 2025	18.80	19.28	18.58	19.02	19.02	1.98%	73,103,372
Oct 17, 2025	18.88	19.25	18.58	18.65	18.65	-0.80%	68,522,947
Oct 16, 2025	18.75	18.93	18.70	18.80	18.80	-0.05%	29,060,062
Oct 15, 2025	18.77	18.89	18.50	18.81	18.81	0.80%	38,672,606
Oct 14, 2025	18.81	19.03	18.60	18.66	18.66	-0.37%	42,677,703
Oct 13, 2025	18.53	18.80	18.40	18.73	18.73	-1.27%	40,021,845
Oct 10, 2025	18.87	19.23	18.84	18.97	18.97	0.05%	56,677,128
Oct 9, 2025	18.83	19.04	18.58	18.96	18.96	0.74%	53,456,371
Sep 30, 2025	19.06	19.13	18.77	18.82	18.82	-1.26%	71,379,847
Sep 29, 2025	18.48	19.50	18.42	19.06	19.06	2.97%	132,872,131
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