SHA:605188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.34	11.81	11.02	11.19	11.19	-3.12%	6,710,100
Jul 17, 2026	12.10	12.65	11.45	11.55	11.55	-4.94%	7,856,055
Jul 16, 2026	11.98	12.30	11.78	12.15	12.15	2.36%	6,030,000
Jul 15, 2026	11.50	12.09	11.48	11.87	11.87	2.15%	3,835,200
Jul 14, 2026	11.49	11.65	11.27	11.62	11.62	2.29%	3,884,100
Jul 13, 2026	11.75	11.88	11.35	11.36	11.36	-3.32%	4,120,100
Jul 10, 2026	11.42	11.91	11.31	11.75	11.75	2.62%	5,155,600
Jul 9, 2026	11.56	11.69	11.26	11.45	11.45	-0.95%	3,082,900
Jul 8, 2026	11.65	11.74	11.54	11.56	11.56	-0.86%	2,642,300
Jul 7, 2026	12.10	12.10	11.65	11.66	11.66	-3.64%	2,945,000
Jul 6, 2026	12.03	12.25	11.98	12.10	12.10	0.08%	2,880,900
Jul 3, 2026	11.88	12.15	11.77	12.09	12.09	1.77%	3,782,800
Jul 2, 2026	11.86	12.18	11.76	11.88	11.88	-	3,691,800
Jul 1, 2026	11.58	11.99	11.58	11.88	11.88	1.63%	4,441,700
Jun 30, 2026	11.95	11.95	11.49	11.69	11.69	-0.68%	3,839,600
Jun 29, 2026	11.80	12.02	11.42	11.77	11.77	-0.84%	5,561,800
Jun 26, 2026	12.21	12.21	11.77	11.87	11.87	-2.94%	4,431,600
Jun 25, 2026	12.36	12.46	12.17	12.23	12.23	-1.37%	3,592,000
Jun 24, 2026	12.73	12.76	12.36	12.40	12.40	-2.59%	3,670,500
Jun 23, 2026	12.65	13.05	12.62	12.73	12.73	0.24%	4,198,750
Jun 22, 2026	12.70	12.71	12.40	12.70	12.70	-0.47%	4,643,340
Jun 18, 2026	12.85	12.93	12.61	12.76	12.76	-1.24%	3,579,200
Jun 17, 2026	13.36	13.40	12.88	12.92	12.92	-3.73%	5,497,700
Jun 16, 2026	13.84	13.84	13.33	13.42	13.42	-1.61%	4,919,500
Jun 15, 2026	13.37	13.82	13.34	13.64	13.64	1.49%	5,408,200
Jun 12, 2026	12.84	13.64	12.78	13.44	13.44	4.51%	11,087,300
Jun 11, 2026	13.15	13.35	12.81	12.86	12.86	-2.65%	4,801,800
Jun 10, 2026	13.16	13.45	12.94	13.21	13.21	0.30%	5,885,746
Jun 9, 2026	13.15	13.30	12.95	13.17	13.17	-0.53%	5,942,600
Jun 8, 2026	13.34	13.86	13.09	13.24	13.24	-2.50%	9,184,040
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