SHA:601788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.14	17.62	17.14	17.52	17.52	1.92%	30,763,340
Dec 4, 2025	17.13	17.28	17.02	17.19	17.19	0.47%	12,637,250
Dec 3, 2025	17.34	17.38	17.10	17.11	17.11	-0.98%	13,180,670
Dec 2, 2025	17.40	17.40	17.28	17.28	17.28	-0.75%	11,484,230
Dec 1, 2025	17.30	17.41	17.27	17.41	17.41	0.46%	15,012,150
Nov 28, 2025	17.25	17.33	17.15	17.33	17.33	0.41%	12,265,450
Nov 27, 2025	17.25	17.38	17.24	17.26	17.26	-0.12%	11,285,000
Nov 26, 2025	17.34	17.40	17.25	17.28	17.28	-0.97%	12,284,100
Nov 25, 2025	17.50	17.55	17.43	17.45	17.34	-	18,130,900
Nov 24, 2025	17.52	17.57	17.26	17.45	17.34	-0.23%	20,470,410
Nov 21, 2025	18.01	18.14	17.43	17.49	17.38	-3.80%	41,841,750
Nov 20, 2025	18.66	18.70	18.18	18.18	18.07	0.06%	34,063,320
Nov 19, 2025	18.11	18.25	18.06	18.17	18.06	0.17%	15,084,600
Nov 18, 2025	18.10	18.28	18.10	18.14	18.03	0.17%	16,926,750
Nov 17, 2025	18.13	18.20	18.09	18.11	18.00	-0.49%	17,138,760
Nov 14, 2025	18.22	18.32	18.20	18.20	18.09	-0.66%	19,340,940
Nov 13, 2025	18.26	18.35	18.25	18.32	18.21	0.38%	21,152,600
Nov 12, 2025	18.34	18.41	18.20	18.25	18.14	-0.49%	23,021,470
Nov 11, 2025	18.56	18.60	18.33	18.34	18.22	-1.24%	23,974,850
Nov 10, 2025	18.40	18.61	18.37	18.57	18.45	0.70%	21,917,730
Nov 7, 2025	18.51	18.55	18.43	18.44	18.32	-0.86%	20,177,200
Nov 6, 2025	18.51	18.63	18.48	18.60	18.48	0.76%	26,996,230
Nov 5, 2025	18.42	18.57	18.39	18.46	18.34	-0.32%	18,675,500
Nov 4, 2025	18.65	18.65	18.47	18.52	18.40	-0.70%	20,805,250
Nov 3, 2025	18.60	18.68	18.41	18.65	18.53	0.21%	25,364,530
Oct 31, 2025	18.90	18.95	18.60	18.61	18.49	-1.48%	46,887,020
Oct 30, 2025	19.20	19.20	18.88	18.89	18.77	-1.67%	50,529,740
Oct 29, 2025	18.93	19.25	18.87	19.21	19.09	1.48%	61,177,700
Oct 28, 2025	19.13	19.15	18.88	18.93	18.81	-1.05%	45,496,850
Oct 27, 2025	19.17	19.22	19.00	19.13	19.01	0.53%	61,641,090
Oct 24, 2025	18.91	19.07	18.84	19.03	18.91	0.53%	38,915,180
Oct 23, 2025	18.84	18.94	18.62	18.93	18.81	0.48%	32,559,170
Oct 22, 2025	18.97	19.01	18.79	18.84	18.72	-1.10%	31,640,950
Oct 21, 2025	19.11	19.20	18.95	19.05	18.93	0.16%	58,939,770
Oct 20, 2025	18.80	19.28	18.58	19.02	18.90	1.98%	73,103,370
Oct 17, 2025	18.88	19.25	18.58	18.65	18.53	-0.80%	68,522,940
Oct 16, 2025	18.75	18.93	18.70	18.80	18.68	-0.05%	29,060,060
Oct 15, 2025	18.77	18.89	18.50	18.81	18.69	0.80%	38,672,600
Oct 14, 2025	18.81	19.03	18.60	18.66	18.54	-0.37%	42,677,700
Oct 13, 2025	18.53	18.80	18.40	18.73	18.61	-1.27%	40,021,840
Oct 10, 2025	18.87	19.23	18.84	18.97	18.85	0.05%	56,677,120
Oct 9, 2025	18.83	19.04	18.58	18.96	18.84	0.74%	53,456,370
Sep 30, 2025	19.06	19.13	18.77	18.82	18.70	-1.26%	71,379,840
Sep 29, 2025	18.48	19.50	18.42	19.06	18.94	2.97%	132,872,100
Sep 26, 2025	18.33	18.72	18.28	18.51	18.39	0.16%	43,369,720
Sep 25, 2025	18.36	18.88	18.27	18.48	18.36	0.60%	64,073,480
Sep 24, 2025	18.23	18.48	18.16	18.37	18.25	0.60%	40,686,160
Sep 23, 2025	18.45	18.46	18.00	18.26	18.15	-1.51%	46,582,700
Sep 22, 2025	18.44	18.55	18.33	18.54	18.42	0.87%	35,203,890
Sep 19, 2025	18.48	18.55	18.33	18.38	18.26	-0.70%	40,579,640