SHA:511180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.66	12.66	12.52	12.56	12.56	-0.90%	243,434,700
Apr 1, 2026	12.59	12.68	12.55	12.67	12.67	1.77%	381,968,800
Mar 31, 2026	12.59	12.67	12.40	12.45	12.45	-1.15%	325,998,500
Mar 30, 2026	12.65	12.67	12.53	12.60	12.60	-0.77%	287,077,300
Mar 27, 2026	12.66	12.78	12.60	12.70	12.70	0.13%	293,201,200
Mar 26, 2026	12.82	12.82	12.63	12.68	12.68	-1.17%	312,891,000
Mar 25, 2026	12.79	12.88	12.78	12.83	12.83	0.66%	363,909,200
Mar 24, 2026	12.56	12.75	12.51	12.75	12.75	1.89%	355,241,100
Mar 23, 2026	12.53	12.62	12.42	12.51	12.51	-0.60%	421,143,300
Mar 20, 2026	12.67	12.75	12.58	12.59	12.59	-0.55%	325,874,300
Mar 19, 2026	12.78	12.78	12.62	12.66	12.66	-1.32%	274,667,300
Mar 18, 2026	12.75	12.84	12.69	12.82	12.82	0.71%	253,324,600
Mar 17, 2026	12.90	12.94	12.73	12.73	12.73	-1.18%	286,371,400
Mar 16, 2026	12.97	12.98	12.78	12.89	12.89	-0.72%	280,786,200
Mar 13, 2026	13.08	13.10	12.98	12.98	12.98	-0.86%	223,092,000
Mar 12, 2026	13.19	13.24	13.09	13.09	13.09	-0.89%	181,158,000
Mar 11, 2026	13.19	13.27	13.17	13.21	13.21	0.27%	227,760,500
Mar 10, 2026	13.14	13.18	13.10	13.17	13.17	0.64%	193,275,300
Mar 9, 2026	13.11	13.11	12.90	13.09	13.09	-0.30%	277,262,400
Mar 6, 2026	13.09	13.16	13.04	13.13	13.13	0.12%	183,851,400
Mar 5, 2026	13.20	13.22	13.07	13.11	13.11	-0.25%	225,906,200
Mar 4, 2026	13.17	13.21	13.03	13.15	13.15	-0.36%	281,894,500
Mar 3, 2026	13.36	13.38	13.15	13.19	13.19	-1.13%	316,838,700
Mar 2, 2026	13.30	13.39	13.29	13.34	13.34	0.06%	156,795,000
Feb 27, 2026	13.33	13.35	13.26	13.34	13.34	-0.10%	198,411,200
Feb 26, 2026	13.46	13.47	13.31	13.35	13.35	-0.86%	204,004,100
Feb 25, 2026	13.49	13.57	13.42	13.47	13.47	-0.13%	181,204,000
Feb 24, 2026	13.43	13.52	13.42	13.48	13.48	0.63%	196,711,600
Feb 13, 2026	13.42	13.48	13.37	13.40	13.40	-0.25%	198,372,800
Feb 12, 2026	13.37	13.45	13.36	13.43	13.43	0.45%	191,045,800
Feb 11, 2026	13.37	13.43	13.30	13.37	13.37	0.06%	159,764,400
Feb 10, 2026	13.40	13.41	13.31	13.36	13.36	-0.16%	198,336,500
Feb 9, 2026	13.45	13.45	13.32	13.38	13.38	0.85%	257,293,600
Feb 6, 2026	13.20	13.34	13.14	13.27	13.27	0.42%	361,409,800
Feb 5, 2026	13.30	13.30	13.11	13.22	13.22	-0.64%	314,522,200
Feb 4, 2026	13.27	13.35	13.21	13.30	13.30	0.16%	325,411,600
Feb 3, 2026	13.06	13.28	13.06	13.28	13.28	1.93%	300,662,800
Feb 2, 2026	13.28	13.28	13.01	13.03	13.03	-2.07%	388,094,300
Jan 30, 2026	13.51	13.51	13.27	13.30	13.30	-1.54%	391,202,800
Jan 29, 2026	13.54	13.60	13.45	13.51	13.51	-0.21%	233,851,846
Jan 28, 2026	13.44	13.55	13.42	13.54	13.54	0.86%	263,709,500
Jan 27, 2026	13.43	13.47	13.30	13.42	13.42	-0.07%	278,096,898
Jan 26, 2026	13.57	13.62	13.39	13.43	13.43	-0.86%	228,468,000
Jan 23, 2026	13.41	13.57	13.41	13.55	13.55	1.27%	240,069,800
Jan 22, 2026	13.29	13.39	13.28	13.38	13.38	0.80%	248,803,200
Jan 21, 2026	13.21	13.30	13.13	13.27	13.27	0.48%	276,837,700
Jan 20, 2026	13.27	13.40	13.16	13.21	13.21	-0.47%	271,663,000
Jan 19, 2026	13.23	13.30	13.20	13.27	13.27	0.35%	219,008,500
Jan 16, 2026	13.22	13.32	13.20	13.23	13.23	0.19%	293,520,000
Jan 15, 2026	13.15	13.21	13.09	13.20	13.20	0.29%	306,279,100