SHA:511010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	140.67	140.72	140.63	140.71	140.71	0.03%	37,829,800
Sep 21, 2026	140.63	140.72	140.63	140.67	140.67	-	9,019,400
Sep 18, 2026	140.66	140.69	140.61	140.67	140.67	0.03%	53,136,400
Sep 17, 2026	141.24	141.26	141.22	141.25	140.63	0.02%	23,515,600
Sep 16, 2026	141.21	141.23	141.19	141.23	140.61	0.02%	31,617,300
Sep 15, 2026	141.18	141.21	141.18	141.20	140.58	0.02%	25,364,100
Sep 14, 2026	141.13	141.21	141.13	141.17	140.55	0.02%	32,822,800
Sep 11, 2026	141.18	141.19	141.13	141.15	140.53	-0.03%	19,331,300
Sep 10, 2026	141.21	141.21	141.17	141.19	140.56	-0.02%	15,530,900
Sep 9, 2026	141.22	141.22	141.18	141.21	140.59	-	28,686,698
Sep 8, 2026	141.22	141.23	141.18	141.21	140.59	-0.01%	18,685,500
Sep 7, 2026	141.24	141.24	141.21	141.22	140.60	-	21,428,400
Sep 4, 2026	141.23	141.24	141.22	141.22	140.60	-0.01%	33,647,600
Sep 3, 2026	141.20	141.23	141.19	141.23	140.61	0.05%	28,715,200
Sep 2, 2026	141.19	141.20	141.14	141.17	140.55	-0.01%	35,557,100
Sep 1, 2026	141.14	141.20	141.12	141.19	140.57	0.05%	19,550,200
Aug 31, 2026	141.12	141.13	141.08	141.11	140.49	-	4,206,000
Aug 28, 2026	141.14	141.14	141.08	141.11	140.49	-0.02%	18,388,500
Aug 27, 2026	141.21	141.22	141.13	141.13	140.51	-0.05%	6,846,100
Aug 26, 2026	141.30	141.33	141.20	141.21	140.59	-0.07%	3,430,700
Aug 25, 2026	141.29	141.34	141.28	141.30	140.68	0.01%	8,290,800
Aug 24, 2026	141.26	141.30	141.20	141.29	140.67	0.02%	1,945,690
Aug 21, 2026	141.24	141.27	141.22	141.26	140.63	0.01%	1,320,400
Aug 20, 2026	141.27	141.27	141.20	141.24	140.61	-0.02%	11,313,100
Aug 19, 2026	141.29	141.31	141.25	141.27	140.65	-0.01%	6,227,901
Aug 18, 2026	141.22	141.30	141.21	141.28	140.66	0.05%	36,627,500
Aug 17, 2026	141.18	141.26	141.18	141.22	140.60	0.03%	3,739,100
Aug 14, 2026	141.13	141.19	141.13	141.18	140.56	0.03%	11,096,599
Aug 13, 2026	141.10	141.14	141.08	141.13	140.51	0.03%	19,297,600
Aug 12, 2026	141.07	141.10	141.03	141.08	140.46	0.01%	9,533,400
Aug 11, 2026	141.10	141.10	141.07	141.07	140.45	-0.02%	5,208,632
Aug 10, 2026	141.10	141.12	141.04	141.10	140.48	0.01%	6,133,000
Aug 7, 2026	141.02	141.09	140.99	141.09	140.47	0.05%	22,839,810
Aug 6, 2026	141.01	141.03	140.98	141.02	140.40	0.01%	16,206,800
Aug 5, 2026	141.00	141.03	140.98	141.00	140.38	0.01%	10,650,200
Aug 4, 2026	140.96	141.01	140.96	140.99	140.37	0.02%	3,084,700
Aug 3, 2026	140.99	141.05	140.94	140.96	140.34	-0.01%	11,321,700
Jul 31, 2026	140.85	140.97	140.85	140.97	140.35	0.08%	1,670,700
Jul 30, 2026	140.82	140.86	140.82	140.85	140.23	0.02%	7,229,500
Jul 29, 2026	140.82	140.85	140.80	140.83	140.21	-	7,422,600
Jul 28, 2026	140.84	140.86	140.81	140.83	140.21	-0.01%	5,093,600
Jul 27, 2026	140.87	140.89	140.82	140.84	140.22	-0.02%	4,274,800
Jul 24, 2026	140.87	140.90	140.84	140.87	140.26	-	5,762,600
Jul 23, 2026	140.90	140.98	140.85	140.87	140.25	-0.02%	19,281,050
Jul 22, 2026	140.82	140.92	140.80	140.90	140.28	0.05%	6,847,700
Jul 21, 2026	140.81	140.83	140.79	140.82	140.21	0.01%	19,683,000
Jul 20, 2026	140.81	140.83	140.74	140.82	140.20	-	4,370,300
Jul 17, 2026	140.79	140.84	140.77	140.81	140.19	0.02%	3,370,000
Jul 16, 2026	140.82	140.82	140.77	140.79	140.17	-0.02%	3,500,700
Jul 15, 2026	140.80	140.82	140.77	140.82	140.20	0.01%	3,487,800