SHA:600111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	56.15	58.83	54.15	56.81	56.81	1.19%	376,590,691
Aug 28, 2025	52.70	56.99	52.20	56.14	56.14	5.01%	472,149,520
Aug 27, 2025	50.00	54.02	49.11	53.46	53.46	8.86%	531,808,425
Aug 26, 2025	52.00	52.00	48.70	49.11	49.11	-6.79%	407,281,390
Aug 25, 2025	49.00	52.75	48.75	52.69	52.69	9.89%	442,979,043
Aug 22, 2025	44.58	48.43	44.57	47.95	47.95	7.51%	393,736,913
Aug 21, 2025	44.95	47.42	44.33	44.60	44.60	-1.83%	321,037,785
Aug 20, 2025	44.00	46.54	44.00	45.43	45.43	2.20%	358,560,630
Aug 19, 2025	44.17	47.00	43.90	44.45	44.45	3.61%	476,720,792
Aug 18, 2025	39.70	42.90	38.55	42.90	42.90	10.00%	286,118,440
Aug 15, 2025	38.00	39.22	37.91	39.00	39.00	1.69%	237,122,892
Aug 14, 2025	37.55	39.28	37.21	38.35	38.35	2.02%	286,792,643
Aug 13, 2025	37.47	37.80	37.33	37.59	37.59	0.32%	150,445,661
Aug 12, 2025	38.10	38.30	37.02	37.47	37.47	-3.05%	192,921,401
Aug 11, 2025	38.68	39.20	37.88	38.65	38.65	-0.10%	208,115,410
Aug 8, 2025	38.00	39.76	37.86	38.69	38.69	-0.31%	278,875,613
Aug 7, 2025	36.61	39.39	35.53	38.81	38.81	6.01%	395,660,481
Aug 6, 2025	36.45	36.98	36.08	36.61	36.61	0.44%	158,507,420
Aug 5, 2025	36.44	36.67	35.95	36.45	36.45	0.41%	133,587,975
Aug 4, 2025	35.70	36.35	35.70	36.30	36.30	0.83%	157,435,542
Aug 1, 2025	37.30	37.40	35.89	36.00	36.00	-4.00%	258,980,813
Jul 31, 2025	38.44	38.71	37.15	37.50	37.50	-5.28%	279,067,004
Jul 30, 2025	39.65	39.95	37.89	39.59	39.59	0.41%	351,820,085
Jul 29, 2025	39.30	39.96	38.89	39.43	39.43	-1.57%	241,114,298
Jul 28, 2025	38.16	40.42	38.01	40.06	40.06	4.73%	334,171,085
Jul 25, 2025	38.20	39.65	36.99	38.25	38.25	0.29%	411,660,335
Jul 24, 2025	34.69	38.49	34.64	38.14	38.14	9.00%	421,611,145
Jul 23, 2025	34.12	36.09	33.58	34.99	34.99	1.80%	327,937,485
Jul 22, 2025	34.52	35.64	34.03	34.37	34.37	-1.94%	308,247,672
Jul 21, 2025	33.00	35.75	32.03	35.05	35.05	6.34%	429,150,330
Jul 18, 2025	30.00	33.00	29.83	32.96	32.96	9.87%	458,797,395
Jul 17, 2025	28.80	30.49	28.23	30.00	30.00	3.31%	249,892,367
Jul 16, 2025	29.15	29.78	28.81	29.04	29.04	0.14%	195,171,014
Jul 15, 2025	30.01	30.68	28.85	29.00	29.00	-2.95%	310,770,770
Jul 14, 2025	30.99	31.90	29.71	29.88	29.88	0.57%	473,502,650
Jul 11, 2025	28.60	29.71	28.00	29.71	29.71	10.00%	342,638,635
Jul 10, 2025	26.50	27.01	25.70	27.01	27.01	10.02%	296,952,215
Jul 9, 2025	24.90	24.95	24.50	24.55	24.55	-1.37%	41,613,066
Jul 8, 2025	24.43	25.05	24.43	24.89	24.89	1.92%	63,423,689
Jul 7, 2025	24.45	24.58	24.33	24.42	24.42	-	24,347,074
Jul 4, 2025	24.57	24.63	24.30	24.42	24.42	-0.85%	35,213,855
Jul 3, 2025	24.58	24.67	24.39	24.63	24.63	0.20%	34,035,114
Jul 2, 2025	24.80	24.80	24.55	24.58	24.58	-1.13%	36,195,741
Jul 1, 2025	24.90	24.91	24.63	24.86	24.86	-0.16%	42,351,603
Jun 30, 2025	24.54	25.06	24.41	24.90	24.90	2.05%	74,540,939
Jun 27, 2025	24.33	24.70	24.31	24.40	24.40	0.49%	47,312,110
Jun 26, 2025	24.63	24.63	24.27	24.28	24.28	-1.46%	45,437,977
Jun 25, 2025	24.38	24.65	24.26	24.64	24.64	1.19%	54,337,187
Jun 24, 2025	24.10	24.42	23.95	24.35	24.35	1.12%	41,627,446
Jun 23, 2025	23.85	24.17	23.80	24.08	24.08	0.46%	33,414,550