SHA:601888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	55.80	56.00	55.23	55.75	-	-0.85%	7,977,643
May 27, 2026	56.36	57.40	55.16	56.23	56.23	-0.53%	48,099,200
May 26, 2026	56.55	57.58	55.55	56.53	56.53	-0.48%	35,326,300
May 25, 2026	56.53	57.56	56.50	56.80	56.80	0.26%	24,987,730
May 22, 2026	57.50	57.55	56.33	56.65	56.65	-0.79%	25,678,190
May 21, 2026	57.99	58.98	57.03	57.10	57.10	-1.23%	32,625,210
May 20, 2026	58.04	58.15	57.27	57.81	57.81	-0.94%	24,775,070
May 19, 2026	58.09	59.27	57.88	58.36	58.36	0.43%	29,065,060
May 18, 2026	59.06	59.20	57.88	58.11	58.11	-1.51%	28,467,550
May 15, 2026	60.66	60.70	58.92	59.00	59.00	-2.96%	41,537,070
May 14, 2026	61.39	62.68	60.05	60.80	60.80	-0.94%	46,043,490
May 13, 2026	61.55	61.90	60.70	61.38	61.38	-0.28%	31,238,810
May 12, 2026	62.63	62.68	61.20	61.55	61.55	-1.82%	34,470,250
May 11, 2026	62.48	63.10	61.76	62.69	62.69	0.02%	35,590,960
May 8, 2026	62.95	63.18	62.65	62.68	62.68	-0.59%	22,175,710
May 7, 2026	63.05	63.70	62.78	63.05	63.05	0.03%	29,285,890
May 6, 2026	63.70	63.73	62.29	63.03	63.03	-3.95%	49,419,840
Apr 30, 2026	66.99	67.00	65.00	65.62	65.62	-0.50%	33,912,530
Apr 29, 2026	64.21	66.10	64.20	65.95	65.95	2.15%	25,114,250
Apr 28, 2026	65.42	65.42	64.34	64.56	64.56	-1.62%	19,699,110
Apr 27, 2026	65.30	65.73	64.87	65.62	65.62	0.31%	17,131,550
Apr 24, 2026	66.01	66.16	65.41	65.42	65.42	-1.30%	18,674,850
Apr 23, 2026	66.64	67.27	66.00	66.28	66.28	-0.53%	20,900,620
Apr 22, 2026	67.12	67.27	66.48	66.63	66.63	-0.95%	18,555,910
Apr 21, 2026	67.69	68.65	67.01	67.27	67.27	-0.62%	19,276,140
Apr 20, 2026	66.73	68.86	66.01	67.69	67.69	1.35%	29,268,930
Apr 17, 2026	68.34	68.34	66.12	66.79	66.79	-2.48%	38,710,740
Apr 16, 2026	68.38	68.80	68.20	68.49	68.49	0.16%	18,271,130
Apr 15, 2026	69.32	69.77	68.26	68.38	68.38	-1.01%	20,236,460
Apr 14, 2026	69.60	70.18	67.90	69.08	69.08	0.26%	26,328,960
Apr 13, 2026	68.55	68.99	68.01	68.90	68.90	-0.20%	15,778,930
Apr 10, 2026	68.18	69.65	68.01	69.04	69.04	1.69%	21,635,760
Apr 9, 2026	69.27	69.28	67.79	67.89	67.89	-3.00%	22,063,530
Apr 8, 2026	69.29	70.33	68.82	69.99	69.99	2.96%	29,083,230
Apr 7, 2026	69.03	69.20	67.79	67.98	67.98	-1.36%	15,149,690
Apr 3, 2026	70.16	70.33	68.41	68.92	68.92	-1.54%	13,350,640
Apr 2, 2026	71.10	71.34	69.60	70.00	70.00	-1.96%	17,126,240
Apr 1, 2026	71.58	71.91	70.50	71.40	71.40	1.45%	18,418,850
Mar 31, 2026	71.35	73.24	70.38	70.38	70.38	-0.68%	21,218,810
Mar 30, 2026	70.51	71.16	70.07	70.86	70.86	-1.10%	13,439,190
Mar 27, 2026	70.00	71.85	69.90	71.65	71.65	1.36%	14,464,520
Mar 26, 2026	71.52	72.12	70.41	70.69	70.69	-1.57%	15,324,010
Mar 25, 2026	71.13	71.96	70.70	71.82	71.82	1.41%	17,356,840
Mar 24, 2026	71.51	71.60	69.53	70.82	70.82	0.07%	19,492,140
Mar 23, 2026	71.80	72.15	70.20	70.77	70.77	-1.98%	24,495,670
Mar 20, 2026	73.00	73.86	72.15	72.20	72.20	-0.50%	16,554,120
Mar 19, 2026	74.00	74.20	72.36	72.56	72.56	-3.20%	20,031,350
Mar 18, 2026	75.00	75.50	74.27	74.96	74.96	-0.52%	14,458,870
Mar 17, 2026	75.00	76.50	74.63	75.35	75.35	0.24%	26,377,040
Mar 16, 2026	73.20	75.86	72.90	75.17	75.17	2.57%	33,312,040