SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.75	14.83	14.30	14.32	14.32	-2.72%	46,440,955
May 21, 2026	15.00	15.40	14.69	14.72	14.72	-1.74%	56,124,840
May 20, 2026	14.90	15.08	14.86	14.98	14.98	-0.13%	19,387,786
May 19, 2026	14.81	15.01	14.72	15.00	15.00	1.21%	24,725,890
May 18, 2026	14.90	15.02	14.72	14.82	14.82	-0.87%	26,519,066
May 15, 2026	15.21	15.24	14.82	14.95	14.95	-1.84%	33,136,452
May 14, 2026	15.50	15.58	15.21	15.23	15.23	-1.99%	26,954,672
May 13, 2026	15.55	15.62	15.37	15.54	15.54	-0.51%	28,157,228
May 12, 2026	15.52	15.71	15.46	15.62	15.62	0.06%	40,384,880
May 11, 2026	15.36	15.67	15.23	15.61	15.61	1.69%	49,343,153
May 8, 2026	15.33	15.50	15.29	15.35	15.35	0.13%	26,544,135
May 7, 2026	15.45	15.49	15.22	15.33	15.33	-0.07%	28,536,657
May 6, 2026	15.20	15.38	15.15	15.34	15.34	0.99%	43,073,208
Apr 30, 2026	14.98	15.68	14.96	15.19	15.19	2.91%	79,397,679
Apr 29, 2026	14.71	14.81	14.67	14.76	14.76	0.07%	31,421,096
Apr 28, 2026	14.74	14.98	14.69	14.75	14.75	0.14%	40,145,775
Apr 27, 2026	14.80	14.84	14.70	14.73	14.73	-0.07%	23,008,923
Apr 24, 2026	14.87	14.90	14.71	14.74	14.74	-1.21%	19,766,829
Apr 23, 2026	15.15	15.16	14.90	14.92	14.92	-1.39%	30,198,373
Apr 22, 2026	15.28	15.46	15.12	15.13	15.13	-1.05%	38,361,937
Apr 21, 2026	15.41	15.43	15.27	15.29	15.29	-0.78%	17,775,370
Apr 20, 2026	15.49	15.52	15.38	15.41	15.41	-0.45%	16,916,878
Apr 17, 2026	15.55	15.57	15.38	15.48	15.48	-0.64%	15,484,133
Apr 16, 2026	15.65	15.69	15.53	15.58	15.58	0.06%	17,701,251
Apr 15, 2026	15.75	15.77	15.56	15.57	15.57	-0.76%	11,886,823
Apr 14, 2026	15.70	15.74	15.54	15.69	15.69	0.26%	14,655,019
Apr 13, 2026	15.50	15.75	15.48	15.65	15.65	-	16,629,920
Apr 10, 2026	15.46	15.99	15.45	15.65	15.65	2.15%	35,302,800
Apr 9, 2026	15.49	15.49	15.30	15.32	15.32	-1.73%	12,635,810
Apr 8, 2026	15.38	15.60	15.33	15.59	15.59	2.90%	23,655,079
Apr 7, 2026	15.10	15.19	15.04	15.15	15.15	0.20%	8,316,363
Apr 3, 2026	15.30	15.36	15.12	15.12	15.12	-1.05%	10,747,380
Apr 2, 2026	15.44	15.45	15.21	15.28	15.28	-1.29%	11,848,300
Apr 1, 2026	15.42	15.52	15.36	15.48	15.48	1.57%	14,214,460
Mar 31, 2026	15.35	15.49	15.24	15.24	15.24	-0.78%	12,133,450
Mar 30, 2026	15.13	15.51	15.10	15.36	15.36	0.66%	14,008,480
Mar 27, 2026	15.13	15.32	15.10	15.26	15.26	0.46%	11,479,544
Mar 26, 2026	15.47	15.50	15.16	15.19	15.19	-1.94%	13,016,960
Mar 25, 2026	15.35	15.57	15.32	15.49	15.49	1.04%	15,160,150
Mar 24, 2026	15.35	15.42	15.12	15.33	15.33	1.05%	15,180,840
Mar 23, 2026	15.61	15.64	15.08	15.17	15.17	-4.05%	27,520,840
Mar 20, 2026	16.03	16.05	15.80	15.81	15.81	-1.13%	14,177,020
Mar 19, 2026	16.06	16.13	15.93	15.99	15.99	-1.05%	18,465,150
Mar 18, 2026	16.18	16.20	16.06	16.16	16.16	-0.25%	13,125,178
Mar 17, 2026	16.13	16.43	16.11	16.20	16.20	0.56%	26,498,875
Mar 16, 2026	16.11	16.15	16.02	16.11	16.11	-0.12%	12,712,640
Mar 13, 2026	16.13	16.28	16.06	16.13	16.13	-0.31%	13,602,800
Mar 12, 2026	16.20	16.26	16.13	16.18	16.18	-0.19%	12,714,710
Mar 11, 2026	16.25	16.25	16.15	16.21	16.21	-0.18%	11,349,880
Mar 10, 2026	16.11	16.24	16.11	16.24	16.24	1.25%	13,169,984