SHA:601888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	51.00	53.16	50.32	52.73	52.73	3.41%	43,252,812
Jul 9, 2026	51.26	51.58	50.30	50.99	50.99	-1.05%	27,454,872
Jul 8, 2026	51.20	52.20	51.03	51.53	51.53	1.10%	29,688,440
Jul 7, 2026	52.51	52.85	50.95	50.97	50.97	-3.87%	33,931,854
Jul 6, 2026	52.74	53.78	52.74	53.02	53.02	-0.17%	27,507,604
Jul 3, 2026	53.68	54.34	52.90	53.11	53.11	-1.08%	30,720,640
Jul 2, 2026	54.80	55.78	53.68	53.69	53.69	-2.38%	36,795,060
Jul 1, 2026	53.65	55.72	52.74	55.00	55.00	2.40%	45,826,792
Jun 30, 2026	53.00	54.05	52.30	53.71	53.71	0.21%	30,906,210
Jun 29, 2026	52.58	54.37	50.70	53.60	53.60	0.53%	51,145,477
Jun 26, 2026	55.26	56.89	53.31	53.32	53.32	-4.20%	38,482,198
Jun 25, 2026	54.08	56.99	54.07	55.66	55.66	1.90%	42,024,492
Jun 24, 2026	55.70	56.12	54.57	54.62	54.62	-2.46%	31,715,760
Jun 23, 2026	56.00	57.98	55.66	56.00	56.00	-1.39%	45,344,026
Jun 22, 2026	54.85	56.85	52.38	56.79	56.79	2.64%	59,862,217
Jun 18, 2026	56.20	56.50	55.11	55.33	55.33	-2.64%	41,109,590
Jun 17, 2026	58.40	58.60	55.93	56.83	56.83	-2.69%	52,165,610
Jun 16, 2026	59.08	59.08	58.01	58.40	58.40	-1.15%	33,816,721
Jun 15, 2026	58.70	59.49	58.20	59.08	59.08	1.01%	42,647,930
Jun 12, 2026	56.50	59.49	56.18	58.49	58.49	2.60%	55,405,210
Jun 11, 2026	57.52	58.67	56.91	57.01	57.01	-1.79%	44,489,880
Jun 10, 2026	57.43	58.85	56.36	58.05	58.05	1.17%	55,376,150
Jun 9, 2026	56.88	57.58	55.85	57.38	57.38	-0.12%	51,077,183
Jun 8, 2026	59.00	59.80	57.27	57.45	57.45	0.44%	74,742,560
Jun 5, 2026	56.46	60.26	56.46	57.20	57.20	2.90%	69,005,040
Jun 4, 2026	56.99	57.59	55.20	55.59	55.59	-2.56%	40,362,540
Jun 3, 2026	56.48	57.50	55.58	57.05	57.05	0.19%	44,004,890
Jun 2, 2026	58.60	58.60	56.50	56.94	56.94	-2.97%	53,129,440
Jun 1, 2026	57.00	58.81	56.82	58.68	58.68	-1.51%	76,633,520
May 29, 2026	55.20	60.24	54.83	59.58	59.58	8.80%	128,034,600
May 28, 2026	55.80	56.00	54.56	54.76	54.76	-2.61%	35,929,410
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