SHA:600111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	52.03	52.50	50.53	50.81	50.81	-4.13%	150,996,789
Oct 30, 2025	51.83	55.50	50.71	53.00	53.00	2.28%	265,725,659
Oct 29, 2025	50.40	51.83	50.20	51.82	51.82	1.47%	133,710,651
Oct 28, 2025	53.33	53.39	50.90	51.07	51.07	-4.20%	199,449,532
Oct 27, 2025	51.30	54.19	51.06	53.31	53.31	4.14%	219,664,664
Oct 24, 2025	49.81	51.38	49.81	51.19	51.19	2.89%	129,127,990
Oct 23, 2025	50.36	50.77	48.90	49.75	49.75	-2.05%	112,799,830
Oct 22, 2025	51.40	51.41	49.87	50.79	50.79	-2.98%	144,378,111
Oct 21, 2025	52.23	52.59	51.35	52.35	52.35	0.25%	138,748,960
Oct 20, 2025	52.02	53.39	51.02	52.22	52.22	-1.47%	152,607,298
Oct 17, 2025	53.16	54.90	52.63	53.00	53.00	-0.28%	174,906,871
Oct 16, 2025	53.37	54.88	52.90	53.15	53.15	-2.48%	164,274,987
Oct 15, 2025	56.98	57.66	53.00	54.50	54.50	-4.05%	303,116,180
Oct 14, 2025	58.00	61.69	56.10	56.80	56.80	-1.61%	427,770,081
Oct 13, 2025	54.50	57.73	53.90	57.73	57.73	10.00%	380,262,585
Oct 10, 2025	54.70	54.70	51.70	52.48	52.48	-1.22%	321,618,503
Oct 9, 2025	49.85	53.13	48.57	53.13	53.13	10.00%	340,231,985
Sep 30, 2025	46.82	48.80	46.82	48.30	48.30	3.54%	187,830,944
Sep 29, 2025	46.39	46.92	45.78	46.65	46.65	0.56%	108,571,572
Sep 26, 2025	47.97	48.35	46.24	46.39	46.39	-1.88%	131,557,333
Sep 25, 2025	46.65	47.85	46.31	47.28	47.28	1.59%	148,375,065
Sep 24, 2025	45.95	47.00	45.83	46.54	46.54	1.11%	120,438,531
Sep 23, 2025	47.68	48.26	45.05	46.03	46.03	-4.22%	182,223,243
Sep 22, 2025	46.80	48.69	46.66	48.06	48.06	2.15%	151,082,071
Sep 19, 2025	47.80	48.82	47.05	47.05	47.05	-2.18%	141,408,613
Sep 18, 2025	50.00	50.01	47.25	48.10	48.10	-4.45%	206,300,430
Sep 17, 2025	49.40	50.50	49.11	50.34	50.34	0.36%	141,384,959
Sep 16, 2025	51.74	51.92	49.20	50.16	50.16	-4.02%	239,692,700
Sep 15, 2025	53.99	53.99	52.02	52.26	52.26	-2.48%	229,559,352
Sep 12, 2025	50.65	53.60	50.35	53.59	53.59	5.99%	339,785,942
Sep 11, 2025	49.00	51.00	48.68	50.56	50.56	2.43%	233,458,942
Sep 10, 2025	48.90	50.92	48.73	49.36	49.36	-0.32%	180,579,004
Sep 9, 2025	49.70	51.50	48.70	49.52	49.52	-0.62%	234,458,539
Sep 8, 2025	50.61	51.18	49.27	49.83	49.83	-1.54%	163,036,567
Sep 5, 2025	49.40	51.20	48.47	50.61	50.61	2.26%	228,045,061
Sep 4, 2025	53.00	54.40	48.33	49.49	49.49	-7.84%	354,819,454
Sep 3, 2025	53.66	55.99	52.70	53.70	53.70	0.07%	277,790,591
Sep 2, 2025	55.95	56.09	53.59	53.66	53.66	-5.11%	297,157,120
Sep 1, 2025	56.83	58.01	54.33	56.55	56.55	-0.46%	274,841,380
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