SHA:600211 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	41.55	42.04	41.33	41.93	-	1.16%	1,541,188
Feb 2, 2026	42.39	42.60	41.42	41.45	41.45	-2.24%	2,447,165
Jan 30, 2026	42.47	43.03	42.08	42.40	42.40	-0.93%	2,297,941
Jan 29, 2026	42.67	43.06	42.17	42.80	42.80	0.28%	2,870,107
Jan 28, 2026	43.62	43.62	42.65	42.68	42.68	-2.15%	4,011,405
Jan 27, 2026	44.60	44.66	43.09	43.62	43.62	-2.15%	4,804,227
Jan 26, 2026	43.86	44.60	43.11	44.58	44.58	1.43%	5,817,643
Jan 23, 2026	44.22	44.24	43.60	43.95	43.95	0.07%	3,708,622
Jan 22, 2026	44.52	44.52	43.83	43.92	43.92	-0.41%	2,327,950
Jan 21, 2026	43.77	44.78	43.70	44.10	44.10	0.46%	3,272,498
Jan 20, 2026	44.07	44.21	43.70	43.90	43.90	-0.30%	2,496,711
Jan 19, 2026	43.68	44.18	43.50	44.03	44.03	0.55%	2,601,826
Jan 16, 2026	44.22	44.49	43.51	43.79	43.79	-0.95%	3,495,259
Jan 15, 2026	44.03	44.66	44.00	44.21	44.21	-0.65%	3,015,392
Jan 14, 2026	45.39	45.75	44.10	44.50	44.50	-1.55%	6,828,150
Jan 13, 2026	44.82	46.00	44.82	45.20	45.20	0.87%	6,630,355
Jan 12, 2026	44.94	45.11	44.29	44.81	44.81	-0.33%	4,572,197
Jan 9, 2026	43.98	44.98	43.81	44.96	44.96	2.21%	4,913,466
Jan 8, 2026	44.05	44.38	43.88	43.99	43.99	-0.14%	3,292,800
Jan 7, 2026	44.45	44.50	43.88	44.05	44.05	-0.32%	3,853,760
Jan 6, 2026	44.02	44.78	43.81	44.19	44.19	-	4,570,620
Jan 5, 2026	42.54	44.55	42.42	44.19	44.19	3.85%	6,912,814
Dec 31, 2025	42.15	42.80	41.94	42.55	42.55	1.19%	2,932,872
Dec 30, 2025	41.80	42.34	41.74	42.05	42.05	0.60%	1,883,934
Dec 29, 2025	42.12	42.14	41.75	41.80	41.80	-0.74%	2,001,188
Dec 26, 2025	42.42	42.45	42.00	42.11	42.11	-0.66%	2,108,462
Dec 25, 2025	42.19	42.45	42.06	42.39	42.39	0.47%	1,829,526
Dec 24, 2025	42.12	42.32	41.95	42.19	42.19	0.02%	1,666,470
Dec 23, 2025	42.39	42.53	42.04	42.18	42.18	-0.50%	1,955,802
Dec 22, 2025	42.46	42.61	42.11	42.39	42.39	-0.14%	2,721,224
Dec 19, 2025	41.58	42.57	41.56	42.45	42.45	3.46%	4,796,915
Dec 18, 2025	41.15	41.50	41.02	41.03	41.03	-0.77%	1,708,806
Dec 17, 2025	40.70	41.45	40.60	41.35	41.35	1.35%	2,311,645
Dec 16, 2025	41.92	41.92	40.45	40.80	40.80	-2.56%	3,338,425
Dec 15, 2025	41.98	42.31	41.82	41.87	41.87	-0.66%	1,561,444
Dec 12, 2025	41.79	42.20	41.63	42.15	42.15	0.79%	2,338,687
Dec 11, 2025	42.04	42.52	41.77	41.82	41.82	-0.57%	2,339,909
Dec 10, 2025	42.18	42.19	41.61	42.06	42.06	-0.10%	2,005,066
Dec 9, 2025	42.25	42.78	42.00	42.10	42.10	0.31%	3,092,774
Dec 8, 2025	41.78	42.19	41.78	41.97	41.97	0.65%	2,304,283
Dec 5, 2025	41.95	41.95	41.16	41.70	41.70	-0.43%	2,144,708
Dec 4, 2025	41.88	41.90	41.20	41.88	41.88	-0.05%	2,350,414
Dec 3, 2025	42.00	42.17	41.71	41.90	41.90	-0.31%	1,803,137
Dec 2, 2025	42.35	42.49	41.91	42.03	42.03	-1.13%	1,756,607
Dec 1, 2025	42.51	42.65	42.28	42.51	42.51	0.54%	2,120,231
Nov 28, 2025	42.20	42.35	41.91	42.28	42.28	0.17%	1,896,172
Nov 27, 2025	42.51	42.61	42.10	42.21	42.21	-0.52%	2,095,836
Nov 26, 2025	42.32	42.96	42.30	42.43	42.43	0.28%	2,650,940
Nov 25, 2025	42.12	42.52	42.03	42.31	42.31	0.95%	2,721,292
Nov 24, 2025	41.90	42.39	41.75	41.91	41.91	0.05%	2,777,394