SHA:605188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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