SHA:605188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	21.06	21.37	20.33	20.85	20.85	-1.09%	13,834,500
Dec 22, 2025	21.19	21.36	20.90	21.08	21.08	-1.36%	11,811,320
Dec 19, 2025	20.96	21.77	20.67	21.37	21.37	1.96%	16,679,520
Dec 18, 2025	20.78	21.47	20.72	20.96	20.96	-1.13%	12,823,720
Dec 17, 2025	21.74	22.50	20.68	21.20	21.20	-2.26%	18,246,700
Dec 16, 2025	22.38	23.48	21.68	21.69	21.69	-3.04%	23,823,800
Dec 15, 2025	20.95	22.90	20.95	22.37	22.37	6.27%	23,157,720
Dec 12, 2025	21.70	21.75	21.02	21.05	21.05	-5.35%	17,180,220
Dec 11, 2025	23.21	23.50	22.00	22.24	22.24	-6.28%	25,295,050
Dec 10, 2025	24.29	25.44	23.70	23.73	23.73	0.13%	34,452,670
Dec 9, 2025	22.40	24.60	22.00	23.70	23.70	5.47%	34,136,010
Dec 8, 2025	21.66	23.48	21.65	22.47	22.47	2.37%	19,938,900
Dec 5, 2025	21.67	22.45	21.40	21.95	21.95	0.60%	12,762,300
Dec 4, 2025	21.50	22.11	21.40	21.82	21.82	-0.23%	11,610,000