SHA:511380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.70	13.75	13.59	13.63	13.63	-0.99%	960,577,500
Apr 1, 2026	13.63	13.78	13.60	13.77	13.77	1.92%	1,059,782,000
Mar 31, 2026	13.72	13.79	13.50	13.51	13.51	-1.60%	1,023,665,000
Mar 30, 2026	13.77	13.83	13.65	13.73	13.73	-0.79%	1,093,246,000
Mar 27, 2026	13.73	13.93	13.69	13.84	13.84	0.41%	1,162,239,000
Mar 26, 2026	13.96	13.96	13.74	13.78	13.78	-1.27%	1,077,377,000
Mar 25, 2026	13.90	14.02	13.90	13.96	13.96	0.82%	1,313,995,000
Mar 24, 2026	13.67	13.86	13.59	13.85	13.85	2.00%	1,295,405,000
Mar 23, 2026	13.41	13.71	13.41	13.58	13.58	-0.69%	1,697,967,000
Mar 20, 2026	13.80	13.87	13.67	13.67	13.67	-0.75%	1,443,355,000
Mar 19, 2026	13.90	13.92	13.73	13.78	13.78	-1.66%	1,229,929,000
Mar 18, 2026	13.84	14.02	13.78	14.01	14.01	1.25%	1,069,836,000
Mar 17, 2026	14.07	14.11	13.83	13.84	13.84	-1.52%	983,623,300
Mar 16, 2026	14.12	14.12	13.88	14.05	14.05	-0.37%	1,195,890,000
Mar 13, 2026	14.23	14.27	14.10	14.10	14.10	-0.96%	857,695,700
Mar 12, 2026	14.37	14.41	14.24	14.24	14.24	-1.13%	733,895,500
Mar 11, 2026	14.36	14.45	14.35	14.40	14.40	0.39%	741,623,100
Mar 10, 2026	14.30	14.37	14.25	14.35	14.35	0.86%	697,736,200
Mar 9, 2026	14.20	14.24	13.99	14.22	14.22	-0.54%	1,139,930,000
Mar 6, 2026	14.22	14.35	14.16	14.30	14.30	0.39%	781,307,100
Mar 5, 2026	14.36	14.40	14.21	14.24	14.24	-0.25%	880,146,584
Mar 4, 2026	14.28	14.39	14.14	14.28	14.28	-0.11%	1,170,247,000
Mar 3, 2026	14.57	14.58	14.29	14.30	14.30	-1.64%	1,124,422,708
Mar 2, 2026	14.52	14.62	14.50	14.53	14.53	-0.42%	809,881,800
Feb 27, 2026	14.57	14.60	14.48	14.60	14.60	0.03%	775,282,400
Feb 26, 2026	14.73	14.74	14.55	14.59	14.59	-0.86%	691,029,900
Feb 25, 2026	14.75	14.82	14.67	14.72	14.72	-0.14%	674,187,800
Feb 24, 2026	14.65	14.77	14.64	14.74	14.74	0.81%	652,818,535
Feb 13, 2026	14.68	14.76	14.60	14.62	14.62	-0.54%	717,392,800
Feb 12, 2026	14.60	14.71	14.58	14.70	14.70	0.64%	557,712,900
Feb 11, 2026	14.60	14.66	14.58	14.60	14.60	0.12%	587,873,300
Feb 10, 2026	14.66	14.66	14.53	14.59	14.59	-0.33%	664,773,100
Feb 9, 2026	14.55	14.64	14.50	14.64	14.64	1.45%	780,002,734
Feb 6, 2026	14.29	14.51	14.26	14.43	14.43	0.50%	1,083,077,000
Feb 5, 2026	14.42	14.42	14.21	14.35	14.35	-0.63%	1,075,523,000
Feb 4, 2026	14.47	14.50	14.32	14.45	14.45	-0.12%	1,030,219,000
Feb 3, 2026	14.20	14.47	14.20	14.46	14.46	2.45%	1,101,671,000
Feb 2, 2026	14.42	14.43	14.08	14.12	14.12	-2.43%	1,456,485,000
Jan 30, 2026	14.70	14.71	14.44	14.47	14.47	-1.67%	1,587,736,000
Jan 29, 2026	14.86	14.89	14.70	14.72	14.72	-0.95%	1,092,839,000
Jan 28, 2026	14.71	14.86	14.67	14.86	14.86	0.99%	1,089,547,000
Jan 27, 2026	14.69	14.73	14.53	14.71	14.71	0.29%	1,146,515,000
Jan 26, 2026	14.86	14.92	14.63	14.67	14.67	-1.08%	1,049,492,177
Jan 23, 2026	14.65	14.88	14.65	14.83	14.83	1.28%	778,428,800
Jan 22, 2026	14.52	14.65	14.52	14.64	14.64	1.10%	762,326,800
Jan 21, 2026	14.39	14.53	14.34	14.48	14.48	0.55%	900,878,300
Jan 20, 2026	14.51	14.58	14.38	14.40	14.40	-0.71%	968,680,400
Jan 19, 2026	14.41	14.51	14.38	14.51	14.51	0.70%	817,357,600
Jan 16, 2026	14.44	14.51	14.36	14.40	14.40	0.25%	1,056,952,000
Jan 15, 2026	14.31	14.37	14.20	14.37	14.37	0.31%	1,160,023,000