SHA:601888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	58.02	58.70	57.32	57.97	-	-0.07%	30,332,807
Jul 31, 2026	56.20	58.06	56.20	58.01	58.01	-0.12%	40,284,090
Jul 30, 2026	56.99	59.50	56.99	58.08	58.08	1.22%	59,956,529
Jul 29, 2026	55.92	57.96	55.52	57.38	57.38	3.37%	57,859,630
Jul 28, 2026	53.98	55.70	53.92	55.51	55.51	1.97%	40,248,920
Jul 27, 2026	53.75	55.17	53.16	54.44	54.44	2.33%	28,464,750
Jul 24, 2026	54.90	55.21	53.02	53.20	53.20	-3.69%	32,369,094
Jul 23, 2026	55.42	55.57	54.33	55.24	55.24	-0.83%	31,531,873
Jul 22, 2026	53.80	55.96	53.28	55.70	55.70	3.00%	54,497,119
Jul 21, 2026	54.70	54.96	53.65	54.08	54.08	-1.08%	42,228,454
Jul 20, 2026	52.50	55.14	52.40	54.67	54.67	3.35%	50,134,360
Jul 17, 2026	54.11	55.74	52.59	52.90	52.90	-2.97%	42,019,247
Jul 16, 2026	53.70	55.32	53.33	54.52	54.52	0.20%	42,566,997
Jul 15, 2026	50.60	55.30	50.50	54.41	54.41	6.85%	71,404,170
Jul 14, 2026	50.90	51.34	50.21	50.92	50.92	0.91%	20,197,439
Jul 13, 2026	52.40	52.72	50.90	50.91	50.46	-3.45%	30,841,297
Jul 10, 2026	51.00	53.16	50.32	52.73	52.26	3.41%	43,252,812
Jul 9, 2026	51.26	51.58	50.30	50.99	50.54	-1.05%	27,454,872
Jul 8, 2026	51.20	52.20	51.03	51.53	51.07	1.10%	29,688,445
Jul 7, 2026	52.51	52.85	50.95	50.97	50.52	-3.87%	33,931,854
Jul 6, 2026	52.74	53.78	52.74	53.02	52.55	-0.17%	27,507,604
Jul 3, 2026	53.68	54.34	52.90	53.11	52.64	-1.08%	30,720,647
Jul 2, 2026	54.80	55.78	53.68	53.69	53.22	-2.38%	36,795,068
Jul 1, 2026	53.65	55.72	52.74	55.00	54.51	2.40%	45,826,792
Jun 30, 2026	53.00	54.05	52.30	53.71	53.24	0.21%	30,906,210
Jun 29, 2026	52.58	54.37	50.70	53.60	53.13	0.53%	51,145,477
Jun 26, 2026	55.26	56.89	53.31	53.32	52.85	-4.20%	38,482,198
Jun 25, 2026	54.08	56.99	54.07	55.66	55.17	1.90%	42,024,492
Jun 24, 2026	55.70	56.12	54.57	54.62	54.14	-2.46%	31,715,766
Jun 23, 2026	56.00	57.98	55.66	56.00	55.51	-1.39%	45,344,026
Jun 22, 2026	54.85	56.85	52.38	56.79	56.29	2.64%	59,862,217
Jun 18, 2026	56.20	56.50	55.11	55.33	54.84	-2.64%	41,109,590
Jun 17, 2026	58.40	58.60	55.93	56.83	56.33	-2.69%	52,165,610
Jun 16, 2026	59.08	59.08	58.01	58.40	57.88	-1.15%	33,816,720
Jun 15, 2026	58.70	59.49	58.20	59.08	58.56	1.01%	42,647,930
Jun 12, 2026	56.50	59.49	56.18	58.49	57.97	2.60%	55,405,210
Jun 11, 2026	57.52	58.67	56.91	57.01	56.51	-1.79%	44,489,880
Jun 10, 2026	57.43	58.85	56.36	58.05	57.54	1.17%	55,376,150
Jun 9, 2026	56.88	57.58	55.85	57.38	56.87	-0.12%	51,077,183
Jun 8, 2026	59.00	59.80	57.27	57.45	56.94	0.44%	74,742,560
Jun 5, 2026	56.46	60.26	56.46	57.20	56.69	2.90%	69,005,040
Jun 4, 2026	56.99	57.59	55.20	55.59	55.10	-2.56%	40,362,540
Jun 3, 2026	56.48	57.50	55.58	57.05	56.55	0.19%	44,004,890
Jun 2, 2026	58.60	58.60	56.50	56.94	56.44	-2.97%	53,129,440
Jun 1, 2026	57.00	58.81	56.82	58.68	58.16	-1.51%	76,633,520
May 29, 2026	55.20	60.24	54.83	59.58	59.05	8.80%	128,034,600
May 28, 2026	55.80	56.00	54.56	54.76	54.28	-2.61%	35,929,410
May 27, 2026	56.36	57.40	55.16	56.23	55.73	-0.53%	48,099,200
May 26, 2026	56.55	57.58	55.55	56.53	56.03	-0.48%	35,326,300
May 25, 2026	56.53	57.56	56.50	56.80	56.30	0.26%	24,987,730