SHA:605188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.32	12.48	12.16	12.33	12.33	-1.12%	3,445,000
Aug 20, 2026	12.70	12.70	12.31	12.47	12.47	-0.64%	3,772,700
Aug 19, 2026	13.00	13.28	12.50	12.55	12.55	-5.14%	6,316,300
Aug 18, 2026	13.28	13.53	13.05	13.23	13.23	0.99%	8,141,943
Aug 17, 2026	12.72	13.10	12.62	13.10	13.10	2.75%	5,220,300
Aug 14, 2026	13.12	13.15	12.64	12.75	12.75	-2.67%	5,187,761
Aug 13, 2026	13.07	13.32	12.97	13.10	13.10	-0.30%	5,757,070
Aug 12, 2026	13.05	13.19	12.90	13.14	13.14	0.38%	6,278,615
Aug 11, 2026	12.95	13.20	12.91	13.09	13.09	0.08%	6,527,590
Aug 10, 2026	12.78	13.10	12.71	13.08	13.08	2.35%	6,900,000
Aug 7, 2026	12.61	12.79	12.40	12.78	12.78	0.87%	6,068,600
Aug 6, 2026	12.82	12.98	12.53	12.67	12.67	-1.09%	7,292,060
Aug 5, 2026	12.80	12.99	12.62	12.81	12.81	0.39%	8,982,272
Aug 4, 2026	12.57	12.83	12.38	12.76	12.76	2.33%	11,289,872
Aug 3, 2026	12.70	12.74	12.08	12.47	12.47	0.16%	14,606,900
Jul 31, 2026	11.20	12.63	11.19	12.45	12.45	0.32%	21,429,700
Jul 30, 2026	12.74	13.29	12.35	12.41	12.41	-1.12%	30,449,900
Jul 29, 2026	11.40	12.55	11.33	12.55	12.55	9.99%	6,246,500
Jul 28, 2026	11.21	11.53	11.00	11.41	11.41	1.33%	2,923,400
Jul 27, 2026	10.95	11.29	10.71	11.26	11.26	2.74%	3,662,000
Jul 24, 2026	10.99	11.19	10.86	10.96	10.96	-2.14%	3,257,800
Jul 23, 2026	10.79	11.20	10.70	11.20	11.20	3.23%	3,797,200
Jul 22, 2026	11.09	11.13	10.80	10.85	10.85	-1.54%	4,242,900
Jul 21, 2026	11.27	11.27	10.69	11.02	11.02	-1.52%	5,647,100
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