SHA:511090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	119.88	120.04	119.84	119.87	119.87	-0.05%	27,330,800
Sep 22, 2026	119.51	120.01	119.51	119.93	119.93	0.35%	27,861,720
Sep 21, 2026	119.40	119.62	119.39	119.51	119.51	0.17%	36,109,021
Sep 18, 2026	119.10	119.34	119.03	119.31	119.31	0.20%	30,546,066
Sep 17, 2026	119.16	119.27	119.02	119.07	119.07	0.03%	38,036,400
Sep 16, 2026	119.01	119.06	118.87	119.04	119.04	0.02%	40,538,084
Sep 15, 2026	118.86	119.03	118.83	119.01	119.01	0.23%	29,997,550
Sep 14, 2026	118.78	119.00	118.71	118.73	118.73	-0.12%	33,741,285
Sep 11, 2026	118.93	119.00	118.85	118.87	118.87	-0.02%	27,111,055
Sep 10, 2026	119.13	119.19	118.90	118.90	118.90	-0.24%	43,153,133
Sep 9, 2026	119.08	119.32	119.05	119.19	119.19	0.07%	25,583,300
Sep 8, 2026	119.14	119.25	119.04	119.11	119.11	-0.01%	24,291,599
Sep 7, 2026	119.09	119.26	119.01	119.12	119.12	-0.05%	27,940,667
Sep 4, 2026	119.02	119.19	118.93	119.18	119.18	0.07%	32,402,300
Sep 3, 2026	118.70	119.12	118.63	119.10	119.10	0.34%	30,243,800
Sep 2, 2026	118.82	118.82	118.58	118.69	118.69	-0.13%	29,276,156
Sep 1, 2026	118.65	118.87	118.61	118.84	118.84	0.34%	30,883,883
Aug 31, 2026	118.40	118.50	118.31	118.44	118.44	0.10%	29,098,602
Aug 28, 2026	118.25	118.55	118.25	118.33	118.33	-0.01%	34,712,800
Aug 27, 2026	119.00	119.13	118.34	118.34	118.34	-0.57%	49,179,109
Aug 26, 2026	119.08	119.14	118.89	119.02	119.02	-0.18%	45,562,200
Aug 25, 2026	119.25	119.34	119.09	119.23	119.23	0.04%	32,294,000
Aug 24, 2026	118.80	119.23	118.78	119.18	119.18	0.30%	38,461,349
Aug 21, 2026	118.80	118.98	118.73	118.83	118.83	0.01%	42,389,269
Aug 20, 2026	119.01	119.13	118.80	118.81	118.81	-0.34%	48,798,847
Aug 19, 2026	119.39	119.58	119.16	119.22	119.22	-0.23%	42,050,328
Aug 18, 2026	119.25	119.55	119.25	119.50	119.50	0.33%	34,981,033
Aug 17, 2026	119.30	119.30	119.09	119.11	119.11	-0.16%	39,692,500
Aug 14, 2026	119.38	119.41	119.09	119.30	119.30	0.07%	39,665,800
Aug 13, 2026	119.00	119.37	119.00	119.22	119.22	0.24%	31,230,300
Aug 12, 2026	118.89	119.11	118.75	118.93	118.93	-0.07%	38,460,724
Aug 11, 2026	119.15	119.23	118.94	119.01	119.01	-0.14%	34,415,910
Aug 10, 2026	118.77	119.21	118.62	119.18	119.18	0.37%	34,201,443
Aug 7, 2026	118.29	118.76	118.20	118.74	118.74	0.36%	39,675,297
Aug 6, 2026	118.39	118.46	118.16	118.31	118.31	-0.10%	32,943,100
Aug 5, 2026	118.61	118.67	118.22	118.43	118.43	-0.04%	38,168,778
Aug 4, 2026	118.30	118.50	118.18	118.48	118.48	0.14%	37,794,828
Aug 3, 2026	118.46	118.48	118.19	118.31	118.31	0.07%	29,204,900
Jul 31, 2026	118.03	118.42	117.83	118.23	118.23	0.34%	43,288,357
Jul 30, 2026	117.54	117.89	117.42	117.83	117.83	0.24%	30,360,457
Jul 29, 2026	117.71	117.95	117.55	117.55	117.55	-0.13%	33,222,000
Jul 28, 2026	117.70	117.86	117.66	117.70	117.70	-0.18%	28,914,146
Jul 27, 2026	117.59	118.09	117.50	117.91	117.91	0.45%	37,240,692
Jul 24, 2026	117.36	117.42	117.20	117.38	117.38	0.07%	33,217,815
Jul 23, 2026	117.40	117.43	117.22	117.30	117.30	0.22%	34,505,400
Jul 22, 2026	116.49	117.08	116.44	117.05	117.05	0.47%	36,212,900
Jul 21, 2026	116.40	116.58	116.39	116.50	116.50	0.05%	24,660,645
Jul 20, 2026	116.48	116.51	116.29	116.45	116.45	-0.04%	24,646,300
Jul 17, 2026	116.33	116.64	116.22	116.49	116.49	0.17%	30,348,773
Jul 16, 2026	116.46	116.50	116.22	116.29	116.29	-0.16%	27,244,896