SHA:511880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	100.33	100.38	100.33	100.37	100.37	0.04%	166,518,700
Apr 2, 2026	100.31	100.33	100.31	100.33	100.33	0.01%	185,355,500
Apr 1, 2026	100.31	100.31	100.31	100.31	100.31	-	247,237,900
Mar 31, 2026	100.30	100.32	100.30	100.31	100.31	0.02%	154,597,900
Mar 30, 2026	100.30	100.30	100.30	100.30	100.30	-	189,925,700
Mar 27, 2026	100.30	100.31	100.30	100.30	100.30	-	220,798,500
Mar 26, 2026	100.28	100.30	100.28	100.30	100.30	0.01%	148,200,900
Mar 25, 2026	100.29	100.29	100.28	100.29	100.29	-	211,959,200
Mar 24, 2026	100.28	100.29	100.28	100.28	100.28	-	202,690,400
Mar 23, 2026	100.29	100.29	100.28	100.28	100.28	-0.01%	203,736,900
Mar 20, 2026	100.29	100.29	100.28	100.29	100.29	-	182,308,800
Mar 19, 2026	100.27	100.29	100.27	100.29	100.29	0.01%	153,427,900
Mar 18, 2026	100.28	100.29	100.27	100.28	100.28	-0.01%	161,582,800
Mar 17, 2026	100.27	100.29	100.27	100.29	100.29	0.02%	146,294,900
Mar 16, 2026	100.27	100.27	100.26	100.27	100.27	-	183,135,800
Mar 13, 2026	100.26	100.27	100.26	100.27	100.27	0.01%	158,555,600
Mar 12, 2026	100.25	100.26	100.25	100.26	100.26	-	163,322,400
Mar 11, 2026	100.25	100.26	100.24	100.25	100.25	0.01%	177,926,200
Mar 10, 2026	100.24	100.25	100.24	100.25	100.25	-	153,572,600
Mar 9, 2026	100.24	100.25	100.24	100.25	100.25	-	217,305,100
Mar 6, 2026	100.25	100.26	100.24	100.24	100.24	-0.01%	212,428,200
Mar 5, 2026	100.25	100.26	100.24	100.25	100.25	-0.01%	217,215,100
Mar 4, 2026	100.24	100.27	100.24	100.26	100.26	0.02%	173,017,400
Mar 3, 2026	100.23	100.25	100.23	100.25	100.25	0.02%	198,098,300
Mar 2, 2026	100.22	100.23	100.22	100.23	100.23	0.01%	171,147,500
Feb 27, 2026	100.22	100.22	100.21	100.21	100.21	0.01%	131,217,303
Feb 26, 2026	100.21	100.21	100.21	100.21	100.21	-	166,813,900
Feb 25, 2026	100.21	100.21	100.20	100.21	100.21	-	162,816,800
Feb 24, 2026	100.21	100.21	100.20	100.21	100.21	-0.01%	188,794,600
Feb 13, 2026	100.22	100.24	100.22	100.22	100.22	0.03%	255,792,600
Feb 12, 2026	100.17	100.20	100.17	100.19	100.19	0.01%	154,762,600
Feb 11, 2026	100.17	100.18	100.17	100.18	100.18	0.01%	152,802,300
Feb 10, 2026	100.16	100.17	100.16	100.17	100.17	0.01%	133,792,900
Feb 9, 2026	100.16	100.16	100.16	100.16	100.16	-0.01%	170,769,000
Feb 6, 2026	100.18	100.18	100.16	100.17	100.17	-	230,118,000
Feb 5, 2026	100.15	100.17	100.15	100.17	100.17	0.02%	109,183,100
Feb 4, 2026	100.15	100.15	100.15	100.15	100.15	0.01%	171,933,100
Feb 3, 2026	100.15	100.15	100.14	100.15	100.15	-0.01%	170,345,200
Feb 2, 2026	100.14	100.16	100.13	100.16	100.16	0.02%	219,787,800
Jan 30, 2026	100.14	100.14	100.13	100.14	100.14	0.01%	203,736,000
Jan 29, 2026	100.13	100.14	100.13	100.13	100.13	-	170,446,200
Jan 28, 2026	100.13	100.13	100.13	100.13	100.13	-	194,745,160
Jan 27, 2026	100.13	100.14	100.13	100.13	100.13	-	172,570,800
Jan 26, 2026	100.12	100.13	100.12	100.13	100.13	0.01%	136,327,100
Jan 23, 2026	100.12	100.13	100.12	100.12	100.12	0.01%	209,231,100
Jan 22, 2026	100.11	100.12	100.10	100.11	100.11	0.01%	112,610,300
Jan 21, 2026	100.11	100.11	100.11	100.11	100.11	-0.01%	125,584,200
Jan 20, 2026	100.11	100.12	100.11	100.12	100.12	-	107,303,600
Jan 19, 2026	100.13	100.13	100.10	100.12	100.12	-0.01%	179,912,400
Jan 16, 2026	100.10	100.13	100.10	100.13	100.13	0.02%	189,304,300