SHA:601888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	50.96	51.26	50.61	51.18	-	0.25%	10,371,526
Sep 15, 2026	51.62	51.64	50.98	51.05	51.05	-1.28%	12,645,974
Sep 14, 2026	51.60	52.12	51.16	51.71	51.71	0.08%	14,167,007
Sep 11, 2026	52.21	52.30	51.16	51.67	51.67	-1.73%	21,063,620
Sep 10, 2026	53.52	53.71	52.56	52.58	52.58	-2.16%	20,796,930
Sep 9, 2026	54.30	54.30	53.40	53.74	53.74	-1.56%	21,003,254
Sep 8, 2026	54.80	55.40	54.30	54.59	54.59	-0.44%	24,256,078
Sep 7, 2026	54.55	55.15	54.06	54.83	54.83	0.42%	27,389,476
Sep 4, 2026	53.77	54.99	53.34	54.60	54.60	1.64%	35,909,422
Sep 3, 2026	52.68	54.44	52.68	53.72	53.72	1.97%	33,090,884
Sep 2, 2026	53.30	53.51	52.60	52.68	52.68	-1.55%	17,669,580
Sep 1, 2026	52.50	53.80	52.49	53.51	53.51	1.96%	26,400,640
Aug 31, 2026	53.37	53.59	52.34	52.48	52.48	-1.63%	20,229,180
Aug 28, 2026	53.10	53.59	52.86	53.35	53.35	0.38%	17,962,613
Aug 27, 2026	52.90	53.18	52.60	53.15	53.15	0.13%	15,666,262
Aug 26, 2026	52.35	53.17	52.31	53.08	53.08	0.89%	18,296,266
Aug 25, 2026	51.93	52.86	51.93	52.61	52.61	1.06%	19,247,097
Aug 24, 2026	52.35	52.49	51.81	52.06	52.06	-0.44%	15,294,043
Aug 21, 2026	52.92	52.98	52.02	52.29	52.29	-1.53%	17,242,816
Aug 20, 2026	52.72	53.58	52.71	53.10	53.10	0.42%	18,209,426
Aug 19, 2026	53.90	54.18	52.59	52.88	52.88	-1.86%	23,753,546
Aug 18, 2026	53.85	54.29	53.62	53.88	53.88	-0.28%	17,746,602
Aug 17, 2026	53.77	54.05	53.26	54.03	54.03	-0.06%	21,952,597
Aug 14, 2026	55.00	55.01	53.86	54.06	54.06	-1.66%	27,260,149
Aug 13, 2026	55.30	55.87	54.92	54.97	54.97	-1.12%	26,011,427
Aug 12, 2026	55.25	55.92	55.10	55.59	55.59	0.25%	24,202,539
Aug 11, 2026	56.10	56.16	55.41	55.45	55.45	-1.40%	25,272,785
Aug 10, 2026	55.56	56.68	55.50	56.24	56.24	0.75%	30,119,807
Aug 7, 2026	55.26	55.95	54.90	55.82	55.82	0.47%	33,263,759
Aug 6, 2026	56.51	56.66	55.31	55.56	55.56	-1.47%	34,607,129
Aug 5, 2026	56.68	56.93	55.91	56.39	56.39	-0.76%	38,003,565
Aug 4, 2026	57.76	57.96	56.62	56.82	56.82	-1.98%	37,283,050
Aug 3, 2026	58.02	58.70	57.32	57.97	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