SHA:601888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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