SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.26	13.43	13.06	13.40	13.40	0.75%	18,150,966
Oct 22, 2026	13.37	13.50	13.30	13.30	13.30	-0.45%	15,797,693
Oct 21, 2026	13.66	13.66	13.30	13.36	13.36	-1.76%	17,934,879
Oct 20, 2026	13.64	13.74	13.52	13.60	13.60	-0.80%	13,004,099
Oct 19, 2026	13.62	13.74	13.59	13.71	13.71	0.15%	10,316,566
Oct 16, 2026	13.80	13.84	13.56	13.69	13.69	-0.65%	17,087,185
Oct 15, 2026	13.65	13.87	13.60	13.78	13.78	0.36%	21,586,014
Oct 14, 2026	13.67	13.79	13.66	13.73	13.73	0.29%	11,610,300
Oct 13, 2026	13.65	13.78	13.60	13.69	13.69	-0.15%	11,956,285
Oct 12, 2026	13.72	13.78	13.66	13.71	13.71	0.22%	11,685,497
Oct 9, 2026	13.46	13.72	13.41	13.68	13.68	1.86%	15,214,830
Oct 8, 2026	13.70	13.74	13.41	13.43	13.43	-1.83%	14,326,161
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