SHA:601088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.50	49.59	47.50	47.95	47.95	4.63%	88,347,270
Mar 6, 2026	45.60	46.20	45.00	45.83	45.83	-0.11%	31,082,640
Mar 5, 2026	45.65	46.30	44.60	45.88	45.88	-0.50%	51,223,720
Mar 4, 2026	45.00	46.31	43.66	46.11	46.11	0.65%	70,864,860
Mar 3, 2026	44.70	46.61	43.95	45.81	45.81	2.41%	85,249,660
Mar 2, 2026	43.09	44.88	42.46	44.73	44.73	5.84%	80,140,749
Feb 27, 2026	41.90	42.45	41.68	42.26	42.26	1.03%	20,799,220
Feb 26, 2026	42.18	42.77	41.74	41.83	41.83	-0.83%	17,143,440
Feb 25, 2026	42.53	42.80	42.05	42.18	42.18	-0.80%	22,881,110
Feb 24, 2026	41.73	42.69	41.73	42.52	42.52	2.58%	25,499,960
Feb 13, 2026	42.56	42.58	41.11	41.45	41.45	-2.61%	31,472,000
Feb 12, 2026	42.85	43.07	42.40	42.56	42.56	-0.70%	22,467,100
Feb 11, 2026	42.67	42.98	42.13	42.86	42.86	0.89%	19,087,980
Feb 10, 2026	42.21	42.60	42.02	42.48	42.48	0.64%	21,325,200
Feb 9, 2026	41.87	42.44	41.58	42.21	42.21	1.30%	24,141,490
Feb 6, 2026	41.43	42.19	41.05	41.67	41.67	-0.45%	25,180,410
Feb 5, 2026	41.90	42.35	41.18	41.86	41.86	-1.32%	36,101,370
Feb 4, 2026	39.65	42.60	39.65	42.42	42.42	7.12%	88,248,310
Feb 3, 2026	40.25	40.48	39.52	39.60	39.60	-1.52%	38,860,250
Feb 2, 2026	41.65	41.65	40.02	40.21	40.21	-4.10%	43,835,204
Jan 30, 2026	41.37	42.46	41.18	41.93	41.93	1.33%	44,267,066
Jan 29, 2026	41.30	41.64	40.52	41.38	41.38	0.49%	44,464,350
Jan 28, 2026	40.80	41.84	40.36	41.18	41.18	1.30%	65,193,030
Jan 27, 2026	41.66	42.17	40.51	40.65	40.65	-2.40%	37,479,200
Jan 26, 2026	40.00	42.20	39.80	41.65	41.65	4.12%	68,574,610
Jan 23, 2026	40.79	40.80	39.86	40.00	40.00	-1.60%	33,743,190
Jan 22, 2026	40.10	40.85	40.00	40.65	40.65	1.42%	31,714,970
Jan 21, 2026	40.98	40.98	40.00	40.08	40.08	-1.88%	32,067,720
Jan 20, 2026	40.73	40.99	40.51	40.85	40.85	0.37%	19,819,930
Jan 19, 2026	40.66	41.30	40.51	40.70	40.70	-0.73%	22,774,220
Jan 16, 2026	41.58	42.00	40.66	41.00	41.00	-1.35%	30,387,090
Jan 15, 2026	41.60	42.10	41.48	41.56	41.56	-0.43%	23,255,920
Jan 14, 2026	42.00	42.00	41.38	41.74	41.74	-0.38%	27,342,320
Jan 13, 2026	41.94	42.33	41.70	41.90	41.90	0.10%	22,288,873
Jan 12, 2026	42.45	42.55	41.68	41.86	41.86	-1.39%	26,094,990
Jan 9, 2026	41.40	42.55	41.22	42.45	42.45	2.41%	36,814,020
Jan 8, 2026	41.26	41.66	41.16	41.45	41.45	0.46%	34,492,552
Jan 7, 2026	41.00	41.32	40.24	41.26	41.26	1.18%	41,432,170
Jan 6, 2026	40.30	41.02	40.07	40.78	40.78	1.29%	36,700,800
Jan 5, 2026	40.51	40.75	40.22	40.26	40.26	-0.59%	28,383,600
Dec 31, 2025	40.35	40.55	40.16	40.50	40.50	0.12%	19,453,115
Dec 30, 2025	40.21	40.49	40.00	40.45	40.45	0.62%	23,746,830
Dec 29, 2025	40.07	40.65	40.01	40.20	40.20	0.32%	24,073,760
Dec 26, 2025	40.05	40.25	40.01	40.07	40.07	-0.15%	16,596,910
Dec 25, 2025	40.25	40.35	40.01	40.13	40.13	-0.30%	13,208,800
Dec 24, 2025	41.10	41.13	40.12	40.25	40.25	-2.19%	25,981,761
Dec 23, 2025	40.87	41.46	40.84	41.15	41.15	0.66%	22,868,980
Dec 22, 2025	41.18	41.25	40.03	40.88	40.88	0.71%	40,200,622
Dec 19, 2025	40.68	40.86	40.43	40.59	40.59	-0.59%	16,198,400
Dec 18, 2025	40.20	40.93	40.00	40.83	40.83	2.07%	20,351,580
Dec 17, 2025	40.16	40.25	39.94	40.00	40.00	-0.42%	20,312,900
Dec 16, 2025	39.90	40.21	39.52	40.17	40.17	0.65%	23,011,270
Dec 15, 2025	40.00	40.26	39.89	39.91	39.91	-0.23%	17,097,850
Dec 12, 2025	40.17	40.29	39.83	40.00	40.00	-0.77%	26,275,821
Dec 11, 2025	40.47	40.67	40.04	40.31	40.31	0.32%	17,334,370
Dec 10, 2025	40.47	40.47	40.02	40.18	40.18	-0.74%	16,846,060
Dec 9, 2025	41.00	41.13	40.40	40.48	40.48	-1.03%	16,238,520
Dec 8, 2025	41.49	41.49	40.58	40.90	40.90	-1.52%	23,739,750
Dec 5, 2025	41.60	41.75	41.31	41.53	41.53	-0.53%	13,909,690
Dec 4, 2025	41.60	42.22	41.51	41.75	41.75	0.26%	16,704,300
Dec 3, 2025	41.48	41.92	41.30	41.64	41.64	0.10%	16,748,050
Dec 2, 2025	41.40	41.75	41.04	41.60	41.60	0.63%	19,433,670
Dec 1, 2025	41.14	41.37	40.90	41.34	41.34	0.49%	17,565,200
Nov 28, 2025	41.28	41.39	41.10	41.14	41.14	-0.75%	14,193,370
Nov 27, 2025	41.01	41.45	40.79	41.45	41.45	1.10%	14,056,150
Nov 26, 2025	41.21	41.49	40.99	41.00	41.00	-0.49%	16,604,860
Nov 25, 2025	41.50	41.55	40.95	41.20	41.20	-	21,454,000
Nov 24, 2025	42.28	42.34	41.12	41.20	41.20	-2.07%	29,288,946
Nov 21, 2025	42.50	42.55	41.59	42.07	42.07	0.17%	27,943,460
Nov 20, 2025	42.31	42.81	41.91	42.00	42.00	-1.22%	14,072,990
Nov 19, 2025	41.85	42.76	41.66	42.52	42.52	1.46%	17,667,640
Nov 18, 2025	42.24	42.58	41.85	41.91	41.91	-1.16%	17,641,780
Nov 17, 2025	42.06	42.74	41.52	42.40	42.40	0.74%	23,133,690
Nov 14, 2025	42.76	43.06	42.05	42.09	42.09	-1.24%	16,836,710
Nov 13, 2025	42.69	42.85	42.02	42.62	42.62	0.05%	21,778,200
Nov 12, 2025	42.76	43.25	42.60	42.60	42.60	-0.47%	19,841,170
Nov 11, 2025	43.13	43.21	42.36	42.80	42.80	-0.81%	20,993,740
Nov 10, 2025	42.90	43.49	42.51	43.15	43.15	-1.33%	22,156,330
Nov 7, 2025	43.96	44.12	43.46	43.73	42.75	-0.59%	23,188,970
Nov 6, 2025	43.58	44.39	43.38	43.99	43.00	0.94%	28,412,840
Nov 5, 2025	43.40	44.07	43.38	43.58	42.60	0.14%	24,574,550
Nov 4, 2025	43.50	43.95	43.33	43.52	42.54	0.23%	22,824,360
Nov 3, 2025	42.80	43.95	42.66	43.42	42.45	2.14%	27,729,150
Oct 31, 2025	43.25	43.46	42.26	42.51	41.56	-1.23%	22,777,300
Oct 30, 2025	42.31	43.81	42.20	43.04	42.08	2.14%	38,578,080
Oct 29, 2025	42.48	42.50	41.95	42.14	41.20	-1.06%	21,904,040
Oct 28, 2025	42.69	43.07	42.40	42.59	41.64	-0.23%	21,464,180
Oct 27, 2025	42.00	42.92	41.13	42.69	41.73	0.45%	34,529,880
Oct 24, 2025	42.29	42.70	42.01	42.50	41.55	0.66%	27,432,280
Oct 23, 2025	41.98	42.60	41.98	42.22	41.27	0.19%	25,763,270
Oct 22, 2025	41.80	42.19	41.63	42.14	41.20	0.81%	27,413,030
Oct 21, 2025	42.23	42.23	41.05	41.80	40.86	-1.02%	45,736,300
Oct 20, 2025	41.79	42.45	41.58	42.23	41.28	0.79%	37,973,390
Oct 17, 2025	41.97	42.66	41.65	41.90	40.96	-0.26%	45,477,040
Oct 16, 2025	40.75	42.11	40.60	42.01	41.07	2.81%	48,524,330
Oct 15, 2025	40.64	41.12	40.34	40.86	39.94	0.52%	37,953,730
Oct 14, 2025	39.90	40.88	39.68	40.65	39.74	1.75%	47,524,630
Oct 13, 2025	39.46	40.20	39.12	39.95	39.05	0.45%	44,111,730
Oct 10, 2025	39.43	40.04	39.00	39.77	38.88	0.84%	39,260,950
Oct 9, 2025	38.28	39.46	38.27	39.44	38.56	2.44%	43,382,920