SHA:601888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	84.84	92.88	84.53	92.30	92.30	8.32%	100,830,300
Dec 25, 2025	87.00	87.26	85.01	85.21	85.21	-3.02%	51,523,580
Dec 24, 2025	87.26	88.66	86.15	87.86	87.86	-1.18%	71,430,990
Dec 23, 2025	92.67	95.64	88.87	88.91	88.91	-2.39%	134,030,000
Dec 22, 2025	84.00	91.09	83.40	91.09	91.09	10.00%	88,745,760
Dec 19, 2025	76.50	84.15	76.50	82.81	82.81	8.25%	77,956,040
Dec 18, 2025	78.80	79.52	76.50	76.50	76.50	-4.04%	32,515,510
Dec 17, 2025	80.50	80.88	76.92	79.72	79.72	-0.47%	33,410,390
Dec 16, 2025	79.36	80.95	79.00	80.10	80.10	0.86%	31,532,940
Dec 15, 2025	79.22	80.47	78.44	79.42	79.17	0.28%	22,052,600
Dec 12, 2025	79.50	80.06	77.91	79.20	78.95	-0.35%	28,028,190
Dec 11, 2025	82.60	82.60	79.41	79.48	79.23	-4.04%	37,149,960
Dec 10, 2025	79.90	83.76	79.84	82.83	82.57	3.23%	51,785,310
Dec 9, 2025	81.58	82.09	79.91	80.24	79.99	-2.28%	28,835,810
Dec 8, 2025	81.11	82.95	81.11	82.11	81.85	1.35%	31,270,590
Dec 5, 2025	81.17	81.77	80.16	81.02	80.76	-0.25%	22,278,100
Dec 4, 2025	81.15	81.80	80.30	81.22	80.96	-0.75%	20,812,190
Dec 3, 2025	83.00	84.30	81.70	81.83	81.57	-1.91%	29,842,770
Dec 2, 2025	84.00	84.42	82.40	83.42	83.16	-1.23%	35,676,990
Dec 1, 2025	79.02	85.73	78.98	84.46	84.19	6.87%	73,627,160
Nov 28, 2025	78.52	79.15	77.10	79.03	78.78	0.68%	31,696,370
Nov 27, 2025	80.90	80.91	78.42	78.50	78.25	-2.29%	36,764,530
Nov 26, 2025	79.71	80.79	79.18	80.34	80.09	0.82%	39,365,490
Nov 25, 2025	79.20	80.05	78.90	79.69	79.44	1.48%	30,537,770
Nov 24, 2025	79.50	80.08	77.76	78.53	78.28	-0.66%	36,008,240
Nov 21, 2025	80.54	82.48	79.05	79.05	78.80	-3.28%	45,408,830
Nov 20, 2025	82.80	83.88	81.66	81.73	81.47	-0.81%	40,535,740
Nov 19, 2025	84.59	85.82	81.77	82.40	82.14	-3.10%	52,516,300
Nov 18, 2025	87.40	87.89	84.26	85.04	84.77	-3.14%	56,999,790
Nov 17, 2025	87.60	90.20	86.61	87.80	87.52	-0.54%	55,250,730
Nov 14, 2025	90.00	92.27	88.22	88.28	88.00	-2.47%	66,716,400
Nov 13, 2025	88.27	91.44	87.51	90.52	90.24	1.47%	85,396,170
Nov 12, 2025	89.94	93.80	88.52	89.21	88.93	-1.46%	106,388,100
Nov 11, 2025	88.65	93.39	86.50	90.53	90.25	4.19%	138,266,300
Nov 10, 2025	79.30	86.89	78.98	86.89	86.62	10.00%	91,381,540
Nov 7, 2025	76.51	80.80	76.13	78.99	78.74	4.84%	76,439,770
Nov 6, 2025	77.47	77.54	75.20	75.34	75.10	-2.91%	42,517,910
Nov 5, 2025	74.61	79.94	74.39	77.60	77.36	2.85%	64,801,170
Nov 4, 2025	76.10	77.27	74.84	75.45	75.21	-1.59%	36,112,710
Nov 3, 2025	76.00	77.30	75.00	76.67	76.43	0.79%	48,062,750
Oct 31, 2025	74.90	77.39	73.93	76.07	75.83	4.06%	82,775,070
Oct 30, 2025	71.38	75.50	71.17	73.10	72.87	2.42%	66,343,240
Oct 29, 2025	69.28	72.19	69.27	71.37	71.15	2.75%	35,695,950
Oct 28, 2025	69.93	70.33	69.41	69.46	69.24	-0.67%	15,129,600
Oct 27, 2025	70.53	70.77	69.90	69.93	69.71	-0.84%	17,907,030
Oct 24, 2025	70.02	71.97	69.88	70.52	70.30	0.60%	24,300,580
Oct 23, 2025	69.29	70.20	69.07	70.10	69.88	0.62%	14,737,850
Oct 22, 2025	70.38	70.69	69.50	69.67	69.45	-1.47%	17,309,840
Oct 21, 2025	70.45	70.95	69.11	70.71	70.49	0.55%	23,624,090
Oct 20, 2025	70.65	71.80	69.98	70.32	70.10	0.43%	27,741,760