SHA:605188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.50	14.39	13.50	13.58	13.58	-0.22%	9,181,300
Jun 4, 2026	14.01	14.25	13.44	13.61	13.61	-3.82%	9,090,200
Jun 3, 2026	14.27	14.32	13.88	14.15	14.15	-1.12%	8,588,100
Jun 2, 2026	14.51	15.02	14.15	14.31	14.31	-2.59%	12,365,800
Jun 1, 2026	14.10	14.84	13.83	14.69	14.69	2.66%	12,713,800
May 29, 2026	14.01	14.69	13.94	14.31	14.31	2.69%	11,768,500
May 28, 2026	14.03	14.26	13.60	13.95	13.94	-1.69%	8,400,200
May 27, 2026	13.85	14.46	13.85	14.19	14.17	1.36%	11,578,900
May 26, 2026	13.83	14.25	13.54	14.00	13.98	0.43%	4,989,000
May 25, 2026	14.03	14.04	13.75	13.94	13.93	-0.71%	4,177,800
May 22, 2026	13.89	14.23	13.83	14.04	14.02	0.50%	4,533,400
May 21, 2026	14.69	14.74	13.85	13.97	13.95	-4.45%	10,615,300
May 20, 2026	14.77	14.77	14.45	14.62	14.60	-1.35%	4,058,700
May 19, 2026	14.91	15.03	14.69	14.82	14.80	-1.00%	3,504,900
May 18, 2026	14.98	15.11	14.87	14.97	14.95	-0.20%	2,965,716
May 15, 2026	15.21	15.55	14.59	15.00	14.98	-2.60%	6,143,900
May 14, 2026	15.43	16.06	15.16	15.40	15.38	-0.26%	8,539,210
May 13, 2026	15.33	15.50	15.21	15.44	15.42	0.59%	3,626,100
May 12, 2026	15.71	15.73	15.30	15.35	15.33	-2.29%	4,839,700
May 11, 2026	15.88	15.89	15.70	15.71	15.69	-1.19%	4,437,000
May 8, 2026	15.96	15.96	15.71	15.90	15.88	0.44%	4,522,400
May 7, 2026	16.01	16.06	15.76	15.83	15.81	-1.12%	5,767,400
May 6, 2026	15.90	16.09	15.80	16.01	15.99	-0.68%	5,512,400
Apr 30, 2026	15.80	16.65	15.80	16.12	16.10	1.70%	7,488,008
Apr 29, 2026	15.98	16.16	15.79	15.85	15.83	-0.50%	5,436,100
Apr 28, 2026	16.34	16.48	15.77	15.93	15.91	-3.51%	8,434,700
Apr 27, 2026	15.97	16.77	15.75	16.51	16.49	3.51%	10,600,800
Apr 24, 2026	16.20	16.26	15.81	15.95	15.93	-2.92%	8,833,100
Apr 23, 2026	16.83	17.30	16.22	16.43	16.41	-3.01%	13,393,320
Apr 22, 2026	17.51	17.72	16.91	16.94	16.92	-6.82%	16,800,000
Apr 21, 2026	17.27	18.72	17.17	18.18	18.16	6.01%	22,104,700
Apr 20, 2026	17.35	17.38	17.06	17.15	17.13	-1.89%	4,990,300
Apr 17, 2026	17.49	17.58	17.11	17.48	17.46	0.46%	5,707,100
Apr 16, 2026	17.22	17.43	17.00	17.40	17.38	0.99%	3,901,000
Apr 15, 2026	17.26	17.30	17.05	17.23	17.21	0.29%	3,075,200
Apr 14, 2026	16.94	17.24	16.90	17.18	17.16	1.48%	3,994,200
Apr 13, 2026	17.10	17.10	16.77	16.93	16.91	-0.53%	2,365,000
Apr 10, 2026	16.89	17.09	16.83	17.02	17.00	1.43%	2,626,000
Apr 9, 2026	17.00	17.08	16.72	16.78	16.76	-2.27%	2,671,400
Apr 8, 2026	16.81	17.17	16.79	17.17	17.15	2.75%	3,233,100
Apr 7, 2026	16.40	16.73	16.40	16.71	16.69	1.89%	2,216,800
Apr 3, 2026	16.70	16.79	16.39	16.40	16.38	-2.26%	2,204,183
Apr 2, 2026	17.04	17.05	16.72	16.78	16.76	-1.12%	1,955,200
Apr 1, 2026	16.91	16.98	16.67	16.97	16.95	1.31%	2,671,900
Mar 31, 2026	17.00	17.15	16.70	16.75	16.73	-0.18%	3,507,900
Mar 30, 2026	16.66	16.97	16.66	16.78	16.76	-0.42%	2,189,500
Mar 27, 2026	16.70	16.94	16.61	16.85	16.83	0.36%	2,860,800
Mar 26, 2026	16.84	17.15	16.70	16.79	16.77	-1.12%	3,738,300
Mar 25, 2026	17.30	17.32	16.70	16.98	16.96	0.89%	6,010,700
Mar 24, 2026	16.25	16.84	16.25	16.83	16.81	5.65%	6,889,697