SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.85	14.32	13.77	14.29	14.29	2.51%	55,494,460
Jun 11, 2026	13.79	14.16	13.63	13.94	13.94	1.09%	43,222,314
Jun 10, 2026	13.61	13.83	13.60	13.79	13.79	0.66%	25,985,153
Jun 9, 2026	13.56	13.78	13.46	13.70	13.70	1.11%	22,757,629
Jun 8, 2026	13.68	13.83	13.45	13.55	13.55	-2.02%	29,914,779
Jun 5, 2026	13.87	14.05	13.80	13.83	13.83	-0.79%	27,636,170
Jun 4, 2026	14.20	14.38	13.86	13.94	13.94	-2.11%	35,777,289
Jun 3, 2026	14.35	14.41	14.19	14.24	14.24	-0.90%	23,634,486
Jun 2, 2026	14.27	14.41	14.14	14.37	14.37	0.35%	27,125,272
Jun 1, 2026	14.22	14.37	14.02	14.32	14.32	0.35%	24,148,398
May 29, 2026	14.05	14.49	14.03	14.27	14.27	1.21%	41,337,139
May 28, 2026	14.45	14.53	13.99	14.10	14.10	-2.69%	44,683,213
May 27, 2026	14.60	14.83	14.36	14.49	14.49	-1.23%	36,888,611
May 26, 2026	14.28	15.04	14.23	14.67	14.67	2.37%	58,578,402
May 25, 2026	14.38	14.46	14.10	14.33	14.33	0.07%	33,134,991
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