SHA:600111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	51.80	52.68	50.14	50.75	50.75	-1.88%	147,167,900
Jan 26, 2026	50.68	51.98	50.61	51.72	51.72	2.50%	183,939,000
Jan 23, 2026	50.51	50.87	49.70	50.46	50.46	0.72%	97,149,770
Jan 22, 2026	49.94	51.00	49.69	50.10	50.10	0.30%	93,568,640
Jan 21, 2026	49.16	50.80	49.02	49.95	49.95	0.67%	87,329,210
Jan 20, 2026	51.10	51.56	48.76	49.62	49.62	-2.84%	120,592,400
Jan 19, 2026	51.00	52.29	50.29	51.07	51.07	0.14%	121,633,100
Jan 16, 2026	50.45	52.20	50.21	51.00	51.00	1.13%	150,746,500
Jan 15, 2026	49.82	51.48	49.76	50.43	50.43	1.20%	111,914,491
Jan 14, 2026	50.50	52.49	49.06	49.83	49.83	-1.93%	177,966,900
Jan 13, 2026	52.49	52.69	50.60	50.81	50.81	-3.18%	151,810,925
Jan 12, 2026	50.11	52.87	49.91	52.48	52.48	6.21%	230,241,400
Jan 9, 2026	48.50	50.17	48.33	49.41	49.41	1.44%	143,999,645
Jan 8, 2026	49.77	49.77	48.32	48.71	48.71	-3.54%	160,920,000
Jan 7, 2026	49.30	51.15	48.26	50.50	50.50	4.88%	271,331,400
Jan 6, 2026	47.01	48.88	46.81	48.15	48.15	2.77%	142,382,500
Jan 5, 2026	46.12	47.00	46.12	46.85	46.85	1.58%	82,405,870
Dec 31, 2025	45.95	46.85	45.70	46.12	46.12	0.33%	71,091,540
Dec 30, 2025	45.17	46.56	44.88	45.97	45.97	0.44%	63,641,850
Dec 29, 2025	46.26	46.90	45.58	45.77	45.77	-0.74%	66,016,960
Dec 26, 2025	46.00	46.42	45.63	46.11	46.11	0.17%	64,855,510
Dec 25, 2025	45.50	46.18	45.15	46.03	46.03	0.90%	65,419,931
Dec 24, 2025	45.58	45.73	45.26	45.62	45.62	0.35%	41,832,060
Dec 23, 2025	45.80	45.99	45.11	45.46	45.46	-0.20%	54,147,320
Dec 22, 2025	45.25	45.73	45.05	45.55	45.55	0.11%	57,473,520
Dec 19, 2025	44.13	45.50	44.13	45.50	45.50	3.15%	81,182,970
Dec 18, 2025	44.38	45.42	44.11	44.11	44.11	-1.43%	48,070,190
Dec 17, 2025	44.09	44.94	43.75	44.75	44.75	0.83%	53,449,153
Dec 16, 2025	44.92	44.92	43.52	44.38	44.38	-1.88%	72,828,630
Dec 15, 2025	45.75	46.08	45.19	45.23	45.23	-2.92%	54,448,440
Dec 12, 2025	45.90	46.59	45.09	46.59	46.59	1.72%	74,952,716
Dec 11, 2025	46.41	46.67	45.66	45.80	45.80	-1.29%	58,174,360
Dec 10, 2025	46.88	46.88	45.81	46.40	46.40	-0.98%	60,190,081
Dec 9, 2025	47.00	47.45	46.49	46.86	46.86	-0.68%	63,176,240
Dec 8, 2025	47.33	47.53	46.58	47.18	47.18	-0.32%	82,795,820
Dec 5, 2025	46.93	47.85	46.28	47.33	47.33	1.44%	89,610,780
Dec 4, 2025	46.81	46.92	46.01	46.66	46.66	-1.19%	76,137,269
Dec 3, 2025	46.63	48.66	46.46	47.22	47.22	1.77%	144,056,489
Dec 2, 2025	47.50	47.50	46.04	46.40	46.40	-2.46%	85,524,620
Dec 1, 2025	45.90	47.59	45.90	47.57	47.57	5.71%	168,507,400
Nov 28, 2025	44.44	45.07	44.04	45.00	45.00	1.28%	56,021,710
Nov 27, 2025	44.70	45.44	44.34	44.43	44.43	-0.27%	62,849,038
Nov 26, 2025	44.90	45.10	44.36	44.55	44.55	-1.11%	50,808,040
Nov 25, 2025	44.86	45.70	44.56	45.05	45.05	0.47%	64,450,770
Nov 24, 2025	44.40	45.21	43.50	44.84	44.84	1.68%	85,264,450
Nov 21, 2025	46.00	46.00	44.09	44.10	44.10	-5.87%	101,006,200
Nov 20, 2025	46.03	47.75	46.01	46.85	46.85	0.60%	91,094,060
Nov 19, 2025	45.82	47.23	45.60	46.57	46.57	1.46%	77,841,240
Nov 18, 2025	47.20	47.24	45.55	45.90	45.90	-2.86%	70,208,930
Nov 17, 2025	47.00	47.74	46.80	47.25	47.25	1.05%	72,796,350