SHA:601888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	90.15	90.88	88.00	88.43	88.43	-1.32%	41,008,010
Jan 15, 2026	89.71	91.75	89.30	89.61	89.61	-0.49%	38,141,130
Jan 14, 2026	92.00	93.09	89.93	90.05	90.05	-2.02%	58,599,030
Jan 13, 2026	95.40	95.82	91.81	91.91	91.91	-3.66%	55,861,010
Jan 12, 2026	95.79	97.50	93.93	95.40	95.40	-0.40%	59,171,150
Jan 9, 2026	93.84	97.48	93.46	95.78	95.78	3.04%	68,204,900
Jan 8, 2026	92.46	96.41	92.16	92.95	92.95	-0.49%	56,929,360
Jan 7, 2026	90.60	94.79	90.10	93.41	93.41	3.11%	69,224,280
Jan 6, 2026	89.97	91.30	89.00	90.59	90.59	0.33%	57,830,490
Jan 5, 2026	92.97	93.30	89.50	90.29	90.29	-4.52%	78,449,290
Dec 31, 2025	90.57	95.66	88.88	94.56	94.56	4.82%	83,146,160
Dec 30, 2025	91.38	91.38	88.88	90.21	90.21	-1.39%	46,653,230
Dec 29, 2025	93.00	95.10	90.10	91.48	91.48	-0.89%	67,085,920
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