SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.62	14.81	14.60	14.73	14.73	0.34%	21,394,690
Jul 29, 2026	14.46	14.74	14.42	14.68	14.68	1.66%	20,837,650
Jul 28, 2026	14.51	14.57	14.40	14.44	14.44	-1.03%	14,529,010
Jul 27, 2026	14.36	14.62	14.32	14.59	14.59	1.39%	16,781,270
Jul 24, 2026	14.83	14.85	14.37	14.39	14.39	-3.62%	32,675,353
Jul 23, 2026	14.81	14.93	14.73	14.93	14.93	1.01%	21,725,749
Jul 22, 2026	14.86	14.93	14.71	14.78	14.78	-1.14%	24,849,090
Jul 21, 2026	14.89	15.08	14.79	14.95	14.95	0.67%	37,205,970
Jul 20, 2026	14.65	14.91	14.62	14.85	14.85	1.64%	31,559,940
Jul 17, 2026	14.83	14.97	14.60	14.61	14.61	-1.22%	33,803,676
Jul 16, 2026	14.84	14.96	14.72	14.79	14.79	-1.14%	25,214,879
Jul 15, 2026	14.69	15.08	14.67	14.96	14.96	1.22%	35,448,611
Jul 14, 2026	14.85	14.85	14.49	14.78	14.78	-0.47%	30,021,003
Jul 13, 2026	14.81	15.07	14.81	14.85	14.85	-0.87%	25,854,434
Jul 10, 2026	15.01	15.12	14.83	14.98	14.98	-1.06%	31,457,787
Jul 9, 2026	15.03	15.14	14.81	15.14	15.14	0.73%	38,928,760
Jul 8, 2026	14.90	15.15	14.80	15.03	15.03	0.47%	28,143,870
Jul 7, 2026	15.25	15.32	14.89	14.96	14.96	-2.98%	45,947,358
Jul 6, 2026	15.12	15.53	14.99	15.42	15.42	3.21%	78,971,428
Jul 3, 2026	14.72	15.14	14.66	14.94	14.94	1.84%	43,627,911
Jul 2, 2026	15.05	15.17	14.63	14.67	14.67	-2.85%	56,133,362
Jul 1, 2026	14.43	15.14	14.36	15.10	15.10	4.64%	67,997,046
Jun 30, 2026	14.51	14.71	14.33	14.43	14.43	-1.10%	42,412,957
Jun 29, 2026	14.50	14.79	14.42	14.59	14.59	0.55%	37,874,210
Jun 26, 2026	15.00	15.19	14.51	14.51	14.51	-3.72%	50,242,670
Jun 25, 2026	14.67	15.23	14.53	15.07	15.07	2.66%	66,092,700
Jun 24, 2026	14.95	15.20	14.64	14.68	14.68	-2.20%	48,935,743
Jun 23, 2026	15.08	15.47	14.94	15.01	15.01	-0.27%	72,936,115
Jun 22, 2026	14.24	15.08	14.17	15.05	15.05	6.06%	77,057,330
Jun 18, 2026	14.60	14.61	14.18	14.19	14.19	-2.81%	37,345,660
Jun 17, 2026	14.72	14.80	14.53	14.60	14.60	-0.54%	26,004,280
Jun 16, 2026	14.52	14.73	14.50	14.68	14.68	0.34%	37,656,670
Jun 15, 2026	14.30	14.96	14.24	14.63	14.63	2.38%	67,160,496
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