SHA:600188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.92	13.92	13.60	13.89	13.89	-0.36%	27,753,289
Dec 4, 2025	13.91	14.02	13.83	13.94	13.94	-0.07%	17,999,860
Dec 3, 2025	13.95	14.16	13.90	13.95	13.95	0.14%	24,407,500
Dec 2, 2025	14.00	14.06	13.84	13.93	13.93	-0.36%	17,167,800
Dec 1, 2025	13.92	14.07	13.89	13.98	13.98	0.50%	23,799,705
Nov 28, 2025	14.01	14.06	13.82	13.91	13.91	-0.64%	21,931,390
Nov 27, 2025	13.78	14.09	13.70	14.00	14.00	1.60%	31,338,150
Nov 26, 2025	13.82	13.93	13.73	13.78	13.78	-0.58%	26,004,790
Nov 25, 2025	13.90	13.95	13.78	13.86	13.86	-	22,991,440
Nov 24, 2025	13.96	14.05	13.65	13.86	13.86	-0.72%	34,425,790
Nov 21, 2025	14.15	14.25	13.93	13.96	13.96	-1.62%	31,731,650
Nov 20, 2025	14.51	14.64	14.13	14.19	14.19	-2.47%	36,421,650
Nov 19, 2025	14.33	14.65	14.30	14.55	14.55	1.11%	24,147,600
Nov 18, 2025	14.73	14.75	14.36	14.39	14.39	-3.10%	37,096,070
Nov 17, 2025	14.75	14.98	14.52	14.85	14.85	1.37%	38,781,170
Nov 14, 2025	15.00	15.10	14.63	14.65	14.65	-2.33%	37,151,650
Nov 13, 2025	14.92	15.08	14.72	15.00	15.00	0.33%	32,832,420
Nov 12, 2025	15.07	15.20	14.92	14.95	14.95	-1.39%	33,441,490
Nov 11, 2025	15.70	15.70	14.92	15.16	15.16	-3.62%	76,749,510
Nov 10, 2025	15.42	15.91	15.33	15.73	15.73	1.88%	54,230,910
Nov 7, 2025	15.55	15.75	15.35	15.44	15.44	-0.64%	34,385,130
Nov 6, 2025	15.51	15.63	15.34	15.54	15.54	0.32%	41,596,100
Nov 5, 2025	15.15	15.80	15.06	15.49	15.49	1.64%	65,255,160
Nov 4, 2025	15.24	15.43	15.13	15.24	15.24	-	52,135,280
Nov 3, 2025	14.83	15.35	14.82	15.24	15.24	3.53%	78,438,420
Oct 31, 2025	14.72	14.80	14.59	14.72	14.72	-0.34%	33,384,770
Oct 30, 2025	14.86	15.02	14.74	14.77	14.77	-0.81%	38,233,060
Oct 29, 2025	14.69	14.96	14.59	14.89	14.89	1.36%	34,835,690
Oct 28, 2025	15.01	15.12	14.67	14.69	14.69	-2.52%	44,106,190
Oct 27, 2025	14.81	15.35	14.49	15.07	15.07	0.87%	75,691,050
Oct 24, 2025	14.73	15.13	14.66	14.94	14.94	0.47%	80,603,250
Oct 23, 2025	14.73	15.07	14.72	14.87	14.87	0.75%	66,963,240
Oct 22, 2025	14.81	14.91	14.58	14.76	14.76	-1.67%	59,489,160
Oct 21, 2025	15.25	15.25	14.68	15.01	15.01	-3.10%	109,508,000
Oct 20, 2025	15.05	15.60	14.71	15.49	15.49	3.06%	124,324,600
Oct 17, 2025	14.80	15.41	14.65	15.03	15.03	1.55%	125,467,900
Oct 16, 2025	14.35	14.82	14.28	14.80	14.80	3.71%	101,705,800
Oct 15, 2025	14.39	14.43	14.18	14.27	14.27	-0.63%	62,687,790
Oct 14, 2025	13.97	14.45	13.89	14.36	14.36	2.79%	105,131,000
Oct 13, 2025	13.72	14.02	13.69	13.97	13.97	-0.50%	57,402,700
Oct 10, 2025	13.65	14.22	13.50	14.04	14.04	2.86%	83,687,250
Oct 9, 2025	13.31	13.65	13.24	13.65	13.65	2.55%	52,869,560
Sep 30, 2025	13.42	13.43	13.26	13.31	13.31	-0.75%	24,577,280
Sep 29, 2025	13.50	13.50	13.28	13.41	13.41	-1.25%	35,610,420
Sep 26, 2025	13.72	13.79	13.58	13.58	13.58	-1.02%	29,945,740
Sep 25, 2025	13.61	13.85	13.55	13.72	13.72	0.29%	51,634,960
Sep 24, 2025	13.71	13.76	13.53	13.68	13.68	-0.73%	45,815,090
Sep 23, 2025	13.44	13.82	13.30	13.78	13.78	2.53%	68,681,510
Sep 22, 2025	13.57	13.68	13.39	13.44	13.44	-0.96%	34,172,250
Sep 19, 2025	13.08	13.63	13.08	13.57	13.57	3.75%	67,270,000