SHA:605188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	17.02	17.28	16.99	17.05	17.05	0.06%	3,651,800
Mar 12, 2026	17.20	17.34	17.00	17.04	17.04	-1.27%	2,800,500
Mar 11, 2026	17.31	17.48	17.19	17.26	17.26	-1.03%	3,445,579
Mar 10, 2026	17.47	17.47	17.33	17.44	17.44	1.16%	2,920,879
Mar 9, 2026	17.26	17.54	17.06	17.24	17.24	-1.43%	3,628,500
Mar 6, 2026	17.19	17.50	17.18	17.49	17.49	0.81%	3,459,300
Mar 5, 2026	17.20	17.47	17.09	17.35	17.35	2.06%	5,705,600
Mar 4, 2026	16.58	17.15	16.58	17.00	17.00	-0.41%	5,411,300
Mar 3, 2026	17.30	17.58	16.94	17.07	17.07	-1.27%	8,037,500
Mar 2, 2026	17.51	17.65	17.20	17.29	17.29	-3.62%	6,057,700
Feb 27, 2026	17.76	17.94	17.58	17.94	17.94	0.67%	5,377,100
Feb 26, 2026	18.25	18.25	17.67	17.82	17.82	-2.20%	6,339,400
Feb 25, 2026	18.19	18.27	18.14	18.22	18.22	0.16%	3,686,800
Feb 24, 2026	18.47	18.49	17.96	18.19	18.19	0.44%	3,591,300
Feb 13, 2026	18.56	18.76	18.10	18.11	18.11	-1.79%	4,849,600
Feb 12, 2026	19.30	19.34	18.43	18.44	18.44	-4.01%	7,762,900
Feb 11, 2026	19.28	19.49	19.20	19.21	19.21	-0.83%	4,487,604
Feb 10, 2026	19.66	19.80	19.35	19.37	19.37	-2.22%	6,778,700
Feb 9, 2026	19.70	19.88	19.41	19.81	19.81	-0.90%	10,440,700
Feb 6, 2026	20.87	21.15	19.59	19.99	19.99	-8.18%	16,906,540
Feb 5, 2026	20.09	22.30	20.04	21.77	21.77	7.40%	25,217,124
Feb 4, 2026	20.25	20.47	19.91	20.27	20.27	0.55%	7,525,500
Feb 3, 2026	19.72	20.18	19.67	20.16	20.16	2.91%	8,382,100
Feb 2, 2026	19.50	20.09	19.28	19.59	19.59	-0.66%	6,928,500
Jan 30, 2026	19.48	20.18	19.48	19.72	19.72	1.60%	8,335,800
Jan 29, 2026	19.50	19.76	19.15	19.41	19.41	-1.07%	5,516,920
Jan 28, 2026	19.93	20.25	19.61	19.62	19.62	-1.85%	5,572,200
Jan 27, 2026	19.68	20.09	19.52	19.99	19.99	0.91%	5,024,900
Jan 26, 2026	20.28	20.28	19.78	19.81	19.81	-2.27%	6,308,200
Jan 23, 2026	20.07	20.39	20.02	20.27	20.27	0.65%	6,298,500
Jan 22, 2026	20.06	20.21	19.80	20.14	20.14	-0.05%	6,705,600
Jan 21, 2026	20.70	20.95	20.10	20.15	20.15	-2.61%	8,716,500
Jan 20, 2026	20.56	20.96	20.31	20.69	20.69	0.44%	9,901,700
Jan 19, 2026	20.40	20.82	20.25	20.60	20.60	0.93%	7,247,500
Jan 16, 2026	20.50	20.60	20.10	20.41	20.41	-0.78%	8,439,800
Jan 15, 2026	20.25	21.21	20.21	20.57	20.57	0.64%	11,906,920
Jan 14, 2026	20.19	21.09	20.10	20.44	20.44	-2.15%	15,486,520
Jan 13, 2026	22.20	23.59	20.83	20.89	20.89	-6.95%	22,864,650
Jan 12, 2026	21.87	22.64	21.41	22.45	22.45	1.45%	24,198,600
Jan 9, 2026	20.60	22.80	20.41	22.13	22.13	6.55%	30,043,370
Jan 8, 2026	20.57	21.30	20.11	20.77	20.77	0.24%	17,678,700
Jan 7, 2026	20.04	21.00	19.70	20.72	20.72	3.39%	18,917,400
Jan 6, 2026	19.95	20.20	19.78	20.04	20.04	-0.05%	11,502,800
Jan 5, 2026	19.50	20.12	19.37	20.05	20.05	3.40%	11,191,600
Dec 31, 2025	19.74	19.84	19.32	19.39	19.39	-0.82%	6,259,500
Dec 30, 2025	20.00	20.10	19.45	19.55	19.55	-3.84%	10,877,100
Dec 29, 2025	20.78	21.01	20.27	20.33	20.33	-2.96%	10,975,100
Dec 26, 2025	20.79	21.53	20.59	20.95	20.95	0.72%	11,304,000
Dec 25, 2025	20.93	21.38	20.74	20.80	20.80	0.24%	9,905,920
Dec 24, 2025	20.65	20.83	20.40	20.75	20.75	-0.48%	8,095,350