SHA:511580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	109.73	109.75	109.73	109.75	109.75	0.02%	6,107,300
Sep 22, 2026	109.73	109.74	109.72	109.73	109.73	-	24,941,800
Sep 21, 2026	109.73	109.73	109.71	109.73	109.73	-	9,759,400
Sep 18, 2026	109.71	109.73	109.71	109.73	109.73	0.03%	9,149,800
Sep 17, 2026	109.70	109.71	109.70	109.70	109.70	-	11,835,000
Sep 16, 2026	109.71	109.71	109.70	109.70	109.70	-	24,057,600
Sep 15, 2026	109.69	109.71	109.69	109.71	109.71	0.02%	12,247,000
Sep 14, 2026	109.71	109.71	109.68	109.69	109.69	-0.02%	71,000,700
Sep 11, 2026	109.71	109.72	109.71	109.71	109.71	-	84,803,100
Sep 10, 2026	109.71	109.71	109.71	109.71	109.71	-	42,905,400
Sep 9, 2026	109.70	109.72	109.70	109.71	109.71	-	53,255,100
Sep 8, 2026	109.70	109.71	109.70	109.71	109.71	-	75,550,100
Sep 7, 2026	109.70	109.70	109.69	109.70	109.70	-	38,406,700
Sep 4, 2026	109.70	109.71	109.68	109.71	109.71	0.03%	35,448,700
Sep 3, 2026	109.67	109.68	109.67	109.68	109.68	0.01%	13,220,300
Sep 2, 2026	109.66	109.70	109.66	109.67	109.67	0.01%	43,776,000
Sep 1, 2026	109.66	109.67	109.66	109.66	109.66	-	32,225,000
Aug 31, 2026	109.66	109.66	109.65	109.66	109.66	-	37,218,400
Aug 28, 2026	109.67	109.67	109.65	109.66	109.66	-	36,171,900
Aug 27, 2026	109.67	109.67	109.65	109.65	109.65	-0.02%	7,404,600
Aug 26, 2026	109.67	109.68	109.67	109.67	109.67	-	30,754,120
Aug 25, 2026	109.66	109.67	109.66	109.67	109.67	0.01%	35,891,300
Aug 24, 2026	109.67	109.67	109.65	109.66	109.66	-0.01%	40,967,400
Aug 21, 2026	109.66	109.67	109.66	109.67	109.67	0.02%	56,109,300
Aug 20, 2026	109.66	109.66	109.63	109.65	109.65	-	34,969,200
Aug 19, 2026	109.66	109.67	109.65	109.66	109.66	-	56,659,700
Aug 18, 2026	109.65	109.65	109.64	109.65	109.65	0.02%	50,722,100
Aug 17, 2026	109.64	109.64	109.63	109.64	109.64	-	35,771,500
Aug 14, 2026	109.61	109.64	109.61	109.64	109.64	0.04%	66,819,400
Aug 13, 2026	109.59	109.61	109.59	109.60	109.60	-	17,633,700
Aug 12, 2026	109.60	109.60	109.59	109.60	109.60	0.01%	39,242,400
Aug 11, 2026	109.59	109.60	109.59	109.59	109.59	0.01%	34,357,500
Aug 10, 2026	109.58	109.60	109.58	109.58	109.58	-0.01%	42,243,000
Aug 7, 2026	109.57	109.60	109.57	109.60	109.60	0.03%	9,231,900
Aug 6, 2026	109.57	109.57	109.56	109.57	109.57	-	35,142,900
Aug 5, 2026	109.56	109.57	109.56	109.57	109.57	0.01%	12,163,100
Aug 4, 2026	109.56	109.56	109.55	109.56	109.56	-	46,149,200
Aug 3, 2026	109.57	109.57	109.55	109.56	109.56	-0.01%	27,562,200
Jul 31, 2026	109.54	109.57	109.54	109.57	109.57	0.04%	4,631,700
Jul 30, 2026	109.54	109.54	109.53	109.53	109.53	-0.01%	29,254,700
Jul 29, 2026	109.52	109.54	109.52	109.54	109.54	0.01%	15,080,100
Jul 28, 2026	109.50	109.53	109.50	109.53	109.53	0.02%	48,831,000
Jul 27, 2026	109.50	109.51	109.50	109.50	109.50	-	41,533,100
Jul 24, 2026	109.49	109.51	109.49	109.50	109.50	0.01%	42,427,500
Jul 23, 2026	109.48	109.49	109.48	109.49	109.49	0.01%	29,481,800
Jul 22, 2026	109.47	109.48	109.46	109.47	109.47	-	25,133,100
Jul 21, 2026	109.47	109.48	109.46	109.47	109.47	-	30,337,200
Jul 20, 2026	109.48	109.49	109.46	109.47	109.47	-0.01%	93,066,700
Jul 17, 2026	109.46	109.48	109.46	109.48	109.48	0.01%	29,884,000
Jul 16, 2026	109.47	109.47	109.45	109.46	109.46	-	64,127,900