SHA:605188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.00	12.34	11.31	11.98	11.98	-4.39%	18,201,599
Oct 27, 2026	12.20	13.00	11.93	12.53	12.53	2.70%	20,057,025
Oct 26, 2026	11.89	12.66	11.88	12.20	12.20	1.50%	12,248,800
Oct 23, 2026	11.45	12.54	11.25	12.02	12.02	1.43%	15,967,400
Oct 22, 2026	12.88	12.92	11.82	11.85	11.85	-8.00%	12,109,724
Oct 21, 2026	12.97	13.37	12.85	12.88	12.88	-0.16%	9,982,000
Oct 20, 2026	12.62	13.06	12.46	12.90	12.90	2.30%	9,636,400
Oct 19, 2026	13.20	13.20	12.40	12.61	12.61	-4.11%	12,278,200
Oct 16, 2026	13.43	13.69	13.03	13.15	13.15	-2.01%	14,834,400
Oct 15, 2026	13.30	13.95	13.09	13.42	13.42	-4.76%	19,076,870
Oct 14, 2026	13.69	14.56	13.22	14.09	14.09	1.81%	27,395,580
Oct 13, 2026	13.38	13.99	13.26	13.84	13.84	2.06%	20,485,700
Oct 12, 2026	14.05	14.47	13.51	13.56	13.56	-2.02%	26,030,261
Oct 9, 2026	12.70	13.84	12.40	13.84	13.84	10.02%	23,383,810
Oct 8, 2026	12.45	12.74	12.33	12.58	12.58	1.45%	7,537,100
Sep 30, 2026	12.40	12.51	12.32	12.40	12.40	-0.08%	5,558,300
Sep 29, 2026	12.55	12.59	12.32	12.41	12.41	-1.12%	5,341,860
Sep 28, 2026	12.89	12.97	12.41	12.55	12.55	-1.26%	7,709,862
Sep 24, 2026	13.00	13.15	12.61	12.71	12.71	-2.00%	7,460,499
Sep 23, 2026	13.23	13.23	12.92	12.97	12.97	-2.26%	10,135,999
Sep 22, 2026	13.25	13.45	13.00	13.27	13.27	-0.38%	16,163,500
Sep 21, 2026	13.12	13.50	12.92	13.32	13.32	1.52%	25,617,300
Sep 18, 2026	11.75	13.12	11.74	13.12	13.12	9.97%	18,199,940
Sep 17, 2026	11.72	12.08	11.55	11.93	11.93	1.62%	15,211,747
Sep 16, 2026	11.45	12.10	11.40	11.74	11.74	-2.41%	16,820,085
Sep 15, 2026	13.37	13.37	12.03	12.03	12.03	-10.02%	18,618,640
Sep 14, 2026	13.57	14.34	12.91	13.37	13.37	-3.12%	24,274,362
Sep 11, 2026	14.59	15.98	13.50	13.80	13.80	-5.02%	29,451,762
Sep 10, 2026	15.40	15.55	14.25	14.53	14.53	-5.40%	26,088,569
Sep 9, 2026	14.64	16.01	14.34	15.36	15.36	3.30%	33,729,010
Sep 8, 2026	15.11	15.30	14.72	14.87	14.87	-0.07%	29,104,050
Sep 7, 2026	14.26	15.55	14.25	14.88	14.88	4.06%	33,476,885
Sep 4, 2026	14.16	15.97	13.91	14.30	14.30	-7.44%	39,857,000
Sep 3, 2026	15.22	15.94	13.96	15.45	15.45	1.85%	41,322,938
Sep 2, 2026	15.61	16.36	15.10	15.17	15.17	1.27%	43,936,998
Sep 1, 2026	13.78	14.98	13.78	14.98	14.98	9.99%	29,855,884
Aug 31, 2026	14.09	14.71	13.54	13.62	13.62	1.87%	33,272,813
Aug 28, 2026	12.20	13.37	12.09	13.37	13.37	10.04%	11,782,399
Aug 27, 2026	11.91	12.35	11.90	12.15	12.15	1.50%	4,559,400
Aug 26, 2026	11.83	12.13	11.83	11.97	11.97	-0.66%	3,916,100
Aug 25, 2026	12.06	12.24	11.84	12.05	12.05	-1.07%	5,800,200
Aug 24, 2026	12.41	12.44	12.06	12.18	12.18	-1.22%	3,540,633
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