SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.60	13.71	13.58	13.68	13.68	0.96%	10,338,960
Sep 29, 2026	13.59	13.68	13.55	13.55	13.55	-0.22%	8,266,316
Sep 28, 2026	13.73	13.78	13.56	13.58	13.58	-1.38%	11,602,486
Sep 24, 2026	13.95	13.96	13.74	13.77	13.77	-1.36%	12,644,637
Sep 23, 2026	14.08	14.10	13.94	13.96	13.96	-0.71%	8,672,634
Sep 22, 2026	14.10	14.14	14.02	14.06	14.06	-0.07%	11,968,420
Sep 21, 2026	13.97	14.07	13.92	14.07	14.07	0.93%	14,611,875
Sep 18, 2026	13.88	13.98	13.86	13.94	13.94	0.80%	12,166,404
Sep 17, 2026	13.85	13.92	13.82	13.83	13.83	-0.65%	8,390,340
Sep 16, 2026	13.80	13.97	13.67	13.92	13.92	0.80%	12,441,530
Sep 15, 2026	13.95	13.98	13.81	13.81	13.81	-0.93%	11,098,585
Sep 14, 2026	13.94	14.02	13.86	13.94	13.94	-0.21%	9,706,701
Sep 11, 2026	14.30	14.31	13.94	13.97	13.97	-2.99%	29,009,852
Sep 10, 2026	14.35	14.44	14.28	14.40	14.40	0.14%	12,253,423
Sep 9, 2026	14.44	14.45	14.35	14.38	14.38	-0.48%	11,732,019
Sep 8, 2026	14.46	14.52	14.42	14.45	14.45	-0.14%	11,202,258
Sep 7, 2026	14.70	14.75	14.44	14.47	14.47	-1.23%	21,503,571
Sep 4, 2026	14.61	14.78	14.60	14.65	14.65	0.55%	23,882,110
Sep 3, 2026	14.54	14.73	14.50	14.57	14.57	0.48%	17,307,994
Sep 2, 2026	14.76	14.77	14.49	14.50	14.50	-2.09%	19,732,092
Sep 1, 2026	14.67	14.84	14.61	14.81	14.81	0.61%	24,118,331
Aug 31, 2026	14.69	14.78	14.56	14.72	14.72	-0.27%	24,794,259
Aug 28, 2026	14.57	15.01	14.52	14.76	14.76	1.47%	34,728,058
Aug 27, 2026	14.51	14.74	14.50	14.72	14.55	1.03%	25,188,389
Aug 26, 2026	14.34	14.61	14.31	14.57	14.40	1.60%	24,036,776
Aug 25, 2026	14.25	14.37	14.22	14.34	14.17	0.63%	11,036,690
Aug 24, 2026	14.24	14.33	14.19	14.25	14.08	0.14%	13,467,873
Aug 21, 2026	14.22	14.27	14.16	14.23	14.06	0.07%	8,947,403
Aug 20, 2026	14.28	14.32	14.10	14.22	14.05	-0.42%	16,733,253
Aug 19, 2026	14.38	14.48	14.22	14.28	14.11	-1.18%	19,023,228
Aug 18, 2026	14.64	14.64	14.38	14.45	14.28	-1.43%	19,393,496
Aug 17, 2026	14.53	14.67	14.45	14.66	14.49	0.62%	15,479,387
Aug 14, 2026	14.81	14.86	14.54	14.57	14.40	-1.62%	23,424,113
Aug 13, 2026	14.64	14.90	14.59	14.81	14.63	1.44%	33,718,428
Aug 12, 2026	14.55	14.66	14.52	14.60	14.43	-0.07%	12,770,242
Aug 11, 2026	14.67	14.73	14.58	14.61	14.44	-0.54%	13,917,981
Aug 10, 2026	14.66	14.77	14.64	14.69	14.52	0.34%	14,820,940
Aug 7, 2026	14.66	14.66	14.52	14.64	14.47	-0.07%	19,942,377
Aug 6, 2026	14.77	14.79	14.58	14.65	14.48	-1.15%	20,612,527
Aug 5, 2026	14.87	14.95	14.75	14.82	14.64	-0.34%	26,241,730
Aug 4, 2026	14.83	14.91	14.81	14.87	14.69	0.20%	16,142,362
Aug 3, 2026	14.68	14.92	14.66	14.84	14.66	0.27%	21,418,849
Jul 31, 2026	14.76	14.85	14.72	14.80	14.63	0.48%	20,008,905
Jul 30, 2026	14.62	14.81	14.60	14.73	14.56	0.34%	21,394,691
Jul 29, 2026	14.46	14.74	14.42	14.68	14.51	1.66%	20,837,652
Jul 28, 2026	14.51	14.57	14.40	14.44	14.27	-1.03%	14,529,014
Jul 27, 2026	14.36	14.62	14.32	14.59	14.42	1.39%	16,781,279
Jul 24, 2026	14.83	14.85	14.37	14.39	14.22	-3.62%	32,675,353
Jul 23, 2026	14.81	14.93	14.73	14.93	14.75	1.01%	21,725,749
Jul 22, 2026	14.86	14.93	14.71	14.78	14.61	-1.14%	24,849,090