SHA:511180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.25	12.26	12.18	12.18	12.18	-0.58%	71,436,377
Sep 22, 2026	12.31	12.34	12.22	12.25	12.25	-0.32%	88,666,800
Sep 21, 2026	12.31	12.34	12.28	12.29	12.29	-0.14%	105,405,324
Sep 18, 2026	12.27	12.34	12.27	12.31	12.31	0.41%	102,323,741
Sep 17, 2026	12.28	12.30	12.23	12.26	12.26	-0.27%	59,341,130
Sep 16, 2026	12.24	12.29	12.20	12.29	12.29	0.43%	98,149,835
Sep 15, 2026	12.29	12.32	12.23	12.24	12.24	-0.41%	87,984,153
Sep 14, 2026	12.22	12.32	12.18	12.29	12.29	0.43%	93,643,896
Sep 11, 2026	12.28	12.28	12.12	12.23	12.23	-0.50%	141,276,621
Sep 10, 2026	12.34	12.34	12.21	12.30	12.30	-0.41%	99,857,519
Sep 9, 2026	12.41	12.42	12.31	12.35	12.35	-0.45%	100,749,786
Sep 8, 2026	12.44	12.47	12.39	12.40	12.40	-0.27%	84,459,212
Sep 7, 2026	12.44	12.45	12.40	12.44	12.44	0.19%	77,619,178
Sep 4, 2026	12.48	12.54	12.40	12.41	12.41	-0.39%	97,569,197
Sep 3, 2026	12.53	12.56	12.46	12.46	12.46	-0.49%	97,636,501
Sep 2, 2026	12.59	12.59	12.52	12.52	12.52	-0.60%	83,929,937
Sep 1, 2026	12.59	12.61	12.57	12.60	12.60	0.05%	91,222,400
Aug 31, 2026	12.60	12.60	12.53	12.59	12.59	-0.15%	143,793,974
Aug 28, 2026	12.69	12.69	12.61	12.61	12.61	-0.56%	101,199,000
Aug 27, 2026	12.63	12.69	12.60	12.68	12.68	0.45%	81,878,900
Aug 26, 2026	12.58	12.64	12.57	12.63	12.63	0.38%	114,547,978
Aug 25, 2026	12.54	12.58	12.51	12.58	12.58	0.30%	103,466,421
Aug 24, 2026	12.56	12.58	12.51	12.54	12.54	-0.18%	96,532,200
Aug 21, 2026	12.56	12.60	12.52	12.56	12.56	-0.04%	93,383,906
Aug 20, 2026	12.58	12.63	12.54	12.57	12.57	-0.02%	81,027,388
Aug 19, 2026	12.66	12.66	12.57	12.57	12.57	-0.77%	120,628,804
Aug 18, 2026	12.69	12.70	12.63	12.67	12.67	-0.16%	73,392,504
Aug 17, 2026	12.60	12.69	12.57	12.69	12.69	0.78%	92,648,962
Aug 14, 2026	12.62	12.63	12.50	12.59	12.59	-0.25%	145,895,166
Aug 13, 2026	12.74	12.76	12.61	12.62	12.62	-0.88%	157,402,745
Aug 12, 2026	12.84	12.84	12.72	12.74	12.74	-0.60%	131,011,440
Aug 11, 2026	12.85	12.87	12.80	12.81	12.81	-0.22%	93,140,241
Aug 10, 2026	12.91	12.96	12.84	12.84	12.84	-0.43%	102,751,813
Aug 7, 2026	12.86	12.92	12.86	12.90	12.90	0.20%	126,667,920
Aug 6, 2026	12.88	12.90	12.83	12.87	12.87	-0.20%	124,533,002
Aug 5, 2026	12.83	12.90	12.83	12.90	12.90	0.49%	167,326,115
Aug 4, 2026	12.78	12.84	12.77	12.83	12.83	0.41%	106,795,100
Aug 3, 2026	12.81	12.85	12.77	12.78	12.78	-0.29%	117,857,400
Jul 31, 2026	12.83	12.85	12.80	12.82	12.82	0.42%	139,545,043
Jul 30, 2026	12.77	12.81	12.72	12.76	12.76	-0.06%	110,793,600
Jul 29, 2026	12.69	12.77	12.69	12.77	12.77	0.60%	149,024,135
Jul 28, 2026	12.78	12.78	12.65	12.70	12.70	-0.63%	98,815,465
Jul 27, 2026	12.68	12.78	12.68	12.78	12.78	0.74%	119,256,380
Jul 24, 2026	12.74	12.74	12.68	12.68	12.68	-0.38%	91,873,170
Jul 23, 2026	12.73	12.75	12.69	12.73	12.73	0.06%	148,158,500
Jul 22, 2026	12.75	12.77	12.72	12.72	12.72	-0.27%	108,417,678
Jul 21, 2026	12.64	12.76	12.62	12.76	12.76	0.92%	171,535,151
Jul 20, 2026	12.61	12.69	12.61	12.64	12.64	0.39%	199,629,012
Jul 17, 2026	12.63	12.65	12.58	12.59	12.59	-0.29%	146,466,800
Jul 16, 2026	12.66	12.69	12.61	12.63	12.63	-0.22%	127,804,901