SHA:601888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	81.17	81.77	80.16	81.02	81.02	-0.25%	22,278,101
Dec 4, 2025	81.15	81.80	80.30	81.22	81.22	-0.75%	20,812,190
Dec 3, 2025	83.00	84.30	81.70	81.83	81.83	-1.91%	29,842,770
Dec 2, 2025	84.00	84.42	82.40	83.42	83.42	-1.23%	35,676,990
Dec 1, 2025	79.02	85.73	78.98	84.46	84.46	6.87%	73,627,160
Nov 28, 2025	78.52	79.15	77.10	79.03	79.03	0.68%	31,696,370
Nov 27, 2025	80.90	80.91	78.42	78.50	78.50	-2.29%	36,764,530
Nov 26, 2025	79.71	80.79	79.18	80.34	80.34	0.82%	39,365,490
Nov 25, 2025	79.20	80.05	78.90	79.69	79.69	1.48%	30,537,770
Nov 24, 2025	79.50	80.08	77.76	78.53	78.53	-0.66%	36,008,245
Nov 21, 2025	80.54	82.48	79.05	79.05	79.05	-3.28%	45,408,830
Nov 20, 2025	82.80	83.88	81.66	81.73	81.73	-0.81%	40,535,740
Nov 19, 2025	84.59	85.82	81.77	82.40	82.40	-3.10%	52,516,300
Nov 18, 2025	87.40	87.89	84.26	85.04	85.04	-3.14%	56,999,790
Nov 17, 2025	87.60	90.20	86.61	87.80	87.80	-0.54%	55,250,730
Nov 14, 2025	90.00	92.27	88.22	88.28	88.28	-2.47%	66,716,400
Nov 13, 2025	88.27	91.44	87.51	90.52	90.52	1.47%	85,396,170
Nov 12, 2025	89.94	93.80	88.52	89.21	89.21	-1.46%	106,388,100
Nov 11, 2025	88.65	93.39	86.50	90.53	90.53	4.19%	138,266,300
Nov 10, 2025	79.30	86.89	78.98	86.89	86.89	10.00%	91,381,540
Nov 7, 2025	76.51	80.80	76.13	78.99	78.99	4.84%	76,439,770
Nov 6, 2025	77.47	77.54	75.20	75.34	75.34	-2.91%	42,517,910
Nov 5, 2025	74.61	79.94	74.39	77.60	77.60	2.85%	64,801,170
Nov 4, 2025	76.10	77.27	74.84	75.45	75.45	-1.59%	36,112,710
Nov 3, 2025	76.00	77.30	75.00	76.67	76.67	0.79%	48,062,750
Oct 31, 2025	74.90	77.39	73.93	76.07	76.07	4.06%	82,775,070
Oct 30, 2025	71.38	75.50	71.17	73.10	73.10	2.42%	66,343,240
Oct 29, 2025	69.28	72.19	69.27	71.37	71.37	2.75%	35,695,950
Oct 28, 2025	69.93	70.33	69.41	69.46	69.46	-0.67%	15,129,600
Oct 27, 2025	70.53	70.77	69.90	69.93	69.93	-0.84%	17,907,030
Oct 24, 2025	70.02	71.97	69.88	70.52	70.52	0.60%	24,300,580
Oct 23, 2025	69.29	70.20	69.07	70.10	70.10	0.62%	14,737,850
Oct 22, 2025	70.38	70.69	69.50	69.67	69.67	-1.47%	17,309,840
Oct 21, 2025	70.45	70.95	69.11	70.71	70.71	0.55%	23,624,090
Oct 20, 2025	70.65	71.80	69.98	70.32	70.32	0.43%	27,741,760
Oct 17, 2025	70.01	71.29	69.39	70.02	70.02	0.09%	34,532,590
Oct 16, 2025	69.20	71.18	69.10	69.96	69.96	0.68%	24,714,030
Oct 15, 2025	68.94	70.00	68.80	69.49	69.49	1.50%	21,508,380
Oct 14, 2025	68.19	69.37	68.17	68.46	68.46	0.57%	20,552,880
Oct 13, 2025	66.90	68.17	66.66	68.07	68.07	-0.77%	21,178,560
Oct 10, 2025	69.51	70.15	68.23	68.60	68.60	-1.52%	26,418,360
Oct 9, 2025	70.70	70.70	69.55	69.66	69.66	-2.67%	35,588,700
Sep 30, 2025	70.71	71.76	70.40	71.57	71.57	1.23%	27,584,320
Sep 29, 2025	69.81	70.90	69.18	70.70	70.70	0.71%	25,380,720
Sep 26, 2025	69.90	71.23	68.94	70.20	70.20	0.07%	28,466,310
Sep 25, 2025	70.24	70.58	69.60	70.15	70.15	-0.16%	24,472,810
Sep 24, 2025	69.57	70.37	69.47	70.26	70.26	0.36%	24,075,880
Sep 23, 2025	72.52	72.64	69.69	70.01	70.01	-4.15%	45,310,950
Sep 22, 2025	73.96	73.97	72.52	73.04	73.04	-1.26%	39,935,090
Sep 19, 2025	71.69	74.29	70.29	73.97	73.97	3.19%	69,840,270