SHA:511520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	118.65	118.73	118.65	118.70	118.70	0.04%	12,841,328
Sep 21, 2026	118.65	118.68	118.62	118.65	118.65	0.03%	10,152,300
Sep 18, 2026	118.59	118.63	118.58	118.61	118.61	0.03%	11,066,318
Sep 17, 2026	118.59	118.61	118.55	118.57	118.57	0.02%	15,937,300
Sep 16, 2026	118.54	118.56	118.52	118.55	118.55	0.02%	10,638,717
Sep 15, 2026	118.50	118.55	118.50	118.53	118.53	0.05%	19,029,054
Sep 14, 2026	118.46	118.52	118.46	118.48	118.48	0.02%	14,446,777
Sep 11, 2026	118.50	118.51	118.46	118.46	118.46	-0.03%	12,388,030
Sep 10, 2026	118.55	118.56	118.48	118.49	118.49	-0.07%	12,040,100
Sep 9, 2026	118.55	118.61	118.53	118.58	118.58	0.01%	7,839,979
Sep 8, 2026	118.57	118.58	118.56	118.57	118.57	-0.02%	13,512,800
Sep 7, 2026	118.55	118.62	118.53	118.59	118.59	0.02%	8,170,756
Sep 4, 2026	118.53	118.56	118.51	118.56	118.56	0.02%	15,059,200
Sep 3, 2026	118.48	118.55	118.47	118.54	118.54	0.05%	7,339,500
Sep 2, 2026	118.48	118.49	118.45	118.48	118.48	-0.01%	11,531,196
Sep 1, 2026	118.41	118.51	118.39	118.49	118.49	0.11%	22,937,870
Aug 31, 2026	118.39	118.39	118.32	118.35	118.35	0.01%	14,286,400
Aug 28, 2026	118.31	118.37	118.28	118.34	118.34	0.01%	11,022,900
Aug 27, 2026	118.49	118.51	118.32	118.33	118.33	-0.14%	20,872,596
Aug 26, 2026	118.55	118.58	118.48	118.49	118.49	-0.08%	10,718,900
Aug 25, 2026	118.53	118.59	118.52	118.59	118.59	0.03%	13,932,600
Aug 24, 2026	118.47	118.57	118.47	118.56	118.56	0.08%	15,540,670
Aug 21, 2026	118.49	118.50	118.46	118.47	118.47	-0.01%	16,335,052
Aug 20, 2026	118.50	118.53	118.44	118.47	118.47	-0.08%	25,162,100
Aug 19, 2026	118.63	118.67	118.55	118.57	118.57	-0.05%	23,980,795
Aug 18, 2026	118.54	118.71	118.54	118.63	118.63	0.20%	17,345,315
Aug 17, 2026	118.45	118.45	118.39	118.40	118.40	-0.05%	28,732,650
Aug 14, 2026	118.40	118.49	118.40	118.46	118.46	0.04%	14,853,200
Aug 13, 2026	118.38	118.43	118.38	118.41	118.41	0.04%	10,333,900
Aug 12, 2026	118.39	118.39	118.35	118.36	118.36	-0.02%	14,693,601
Aug 11, 2026	118.41	118.41	118.38	118.38	118.38	-0.01%	11,760,300
Aug 10, 2026	118.39	118.42	118.34	118.40	118.40	0.06%	18,604,102
Aug 7, 2026	118.29	118.34	118.25	118.32	118.32	0.09%	23,754,765
Aug 6, 2026	118.23	118.24	118.19	118.21	118.21	0.01%	11,829,700
Aug 5, 2026	118.24	118.25	118.18	118.20	118.20	-0.01%	11,841,900
Aug 4, 2026	118.18	118.21	118.17	118.21	118.21	0.02%	14,549,979
Aug 3, 2026	118.19	118.23	118.16	118.18	118.18	0.02%	15,062,362
Jul 31, 2026	118.15	118.18	118.12	118.16	118.16	0.06%	18,820,694
Jul 30, 2026	118.07	118.09	118.04	118.08	118.08	0.03%	8,975,040
Jul 29, 2026	118.04	118.10	118.03	118.05	118.05	-0.01%	8,464,390
Jul 28, 2026	118.09	118.13	118.05	118.05	118.05	-0.07%	5,917,300
Jul 27, 2026	118.16	118.16	118.11	118.13	118.13	-0.01%	7,359,464
Jul 24, 2026	118.12	118.17	118.08	118.15	118.15	-	7,198,186
Jul 23, 2026	118.20	118.23	118.12	118.15	118.15	-0.02%	14,610,000
Jul 22, 2026	118.08	118.21	118.08	118.17	118.17	0.07%	12,778,693
Jul 21, 2026	118.09	118.12	118.07	118.09	118.09	-	15,460,060
Jul 20, 2026	118.09	118.11	118.03	118.09	118.09	0.01%	7,931,926
Jul 17, 2026	118.05	118.11	118.02	118.09	118.09	0.04%	9,334,700
Jul 16, 2026	118.07	118.09	118.00	118.04	118.04	-0.02%	10,678,700
Jul 15, 2026	118.05	118.08	118.04	118.06	118.06	0.03%	13,399,200