SHA:600111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.10	53.58	51.67	53.43	-	-1.60%	72,446,378
Mar 6, 2026	54.60	55.58	53.80	54.30	54.30	-1.95%	89,120,590
Mar 5, 2026	56.69	56.88	54.60	55.38	55.38	-1.11%	99,340,440
Mar 4, 2026	53.79	57.93	53.66	56.00	56.00	0.68%	142,253,000
Mar 3, 2026	61.38	61.50	55.57	55.62	55.62	-9.91%	220,131,218
Mar 2, 2026	63.56	63.57	59.66	61.74	61.74	-1.06%	205,244,679
Feb 27, 2026	59.13	62.79	59.13	62.40	62.40	5.58%	217,651,000
Feb 26, 2026	60.36	60.36	58.83	59.10	59.10	-2.20%	186,504,100
Feb 25, 2026	55.14	60.43	55.10	60.43	60.43	9.99%	279,197,200
Feb 24, 2026	56.00	56.39	54.40	54.94	54.94	0.37%	100,592,500
Feb 13, 2026	57.00	57.10	54.68	54.74	54.74	-4.63%	121,536,800
Feb 12, 2026	56.31	58.00	55.88	57.40	57.40	1.94%	149,215,900
Feb 11, 2026	53.39	58.36	53.23	56.31	56.31	5.02%	223,290,600
Feb 10, 2026	52.87	53.98	52.35	53.62	53.62	1.38%	122,505,400
Feb 9, 2026	51.60	53.68	51.50	52.89	52.89	5.55%	171,500,400
Feb 6, 2026	47.00	50.78	46.69	50.11	50.11	3.73%	114,529,900
Feb 5, 2026	50.25	50.44	47.91	48.31	48.31	-5.40%	98,844,910
Feb 4, 2026	50.99	52.15	50.20	51.07	51.07	0.51%	101,119,869
Feb 3, 2026	48.81	50.82	47.80	50.81	50.81	6.61%	153,819,000
Feb 2, 2026	49.02	50.03	47.60	47.66	47.66	-7.62%	157,806,500
Jan 30, 2026	54.00	54.80	50.58	51.59	51.59	-8.06%	228,031,800
Jan 29, 2026	53.99	58.15	52.77	56.11	56.11	6.09%	389,626,500
Jan 28, 2026	50.50	53.00	49.70	52.89	52.89	4.22%	255,397,139
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