SHA:600211 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.10	41.18	40.06	40.37	40.37	-1.13%	4,099,757
Nov 5, 2026	40.19	41.33	39.91	40.83	40.83	1.34%	5,627,649
Nov 4, 2026	39.03	40.80	39.00	40.29	40.29	3.23%	8,646,129
Nov 3, 2026	38.51	39.18	38.26	39.03	39.03	0.77%	6,248,788
Nov 2, 2026	37.31	39.39	37.00	38.73	38.73	7.26%	12,752,796
Oct 30, 2026	35.70	36.58	35.55	36.11	36.11	1.12%	2,524,416
Oct 29, 2026	36.01	36.10	35.53	35.71	35.71	-0.78%	1,910,570
Oct 28, 2026	36.10	36.34	35.91	35.99	35.99	0.03%	1,725,100
Oct 27, 2026	36.60	36.94	35.98	35.98	35.98	-1.69%	1,621,330
Oct 26, 2026	36.00	36.77	35.71	36.60	36.60	1.30%	2,453,350
Oct 23, 2026	35.50	36.16	34.85	36.13	36.13	1.77%	2,868,206
Oct 22, 2026	36.46	36.46	35.50	35.50	35.50	-2.63%	2,580,670
Oct 21, 2026	36.51	36.65	36.29	36.46	36.46	0.16%	1,638,980
Oct 20, 2026	36.48	36.70	36.00	36.40	36.40	-0.22%	2,158,782
Oct 19, 2026	35.81	36.60	35.75	36.48	36.48	1.28%	2,345,650
Oct 16, 2026	36.84	37.12	35.67	36.02	36.02	-1.67%	3,269,490
Oct 15, 2026	36.52	37.09	36.32	36.63	36.63	-0.22%	2,679,024
Oct 14, 2026	36.80	37.09	36.63	36.71	36.71	-0.35%	2,067,230
Oct 13, 2026	36.55	37.03	36.52	36.84	36.84	0.03%	2,109,836
Oct 12, 2026	36.73	37.00	36.60	36.83	36.83	0.14%	2,112,730
Oct 9, 2026	36.16	36.79	36.01	36.78	36.78	1.71%	2,879,239
Oct 8, 2026	36.39	36.78	36.02	36.16	36.16	-0.52%	2,241,200
Sep 30, 2026	35.76	36.50	35.69	36.35	36.35	1.65%	2,430,830
Sep 29, 2026	35.80	36.18	35.61	35.76	35.76	-0.56%	1,862,230
Sep 28, 2026	36.50	36.83	35.83	35.96	35.96	-1.43%	2,160,763
Sep 24, 2026	36.58	37.47	36.45	36.48	36.48	-0.27%	3,519,200
Sep 23, 2026	36.45	36.69	36.36	36.58	36.58	0.44%	1,808,030
Sep 22, 2026	36.75	36.85	36.36	36.42	36.42	-0.95%	2,258,392
Sep 21, 2026	36.15	36.80	36.12	36.77	36.77	1.72%	2,444,408
Sep 18, 2026	35.85	36.26	35.85	36.15	36.15	1.06%	1,612,736
Sep 17, 2026	35.75	36.06	35.66	35.77	35.77	-0.36%	1,459,940
Sep 16, 2026	36.04	36.20	35.46	35.90	35.90	-0.58%	2,447,277
Sep 15, 2026	36.15	36.45	36.07	36.11	36.11	-0.97%	2,128,019
Sep 14, 2026	37.30	37.69	37.05	37.61	36.46	0.80%	2,484,160
Sep 11, 2026	37.70	37.88	36.72	37.31	36.17	-1.61%	3,709,510
Sep 10, 2026	37.97	37.97	37.66	37.92	36.76	-0.34%	1,627,970
Sep 9, 2026	38.40	38.40	37.92	38.05	36.89	-0.70%	2,100,878
Sep 8, 2026	38.08	38.43	38.08	38.32	37.15	0.34%	2,214,111
Sep 7, 2026	38.25	38.70	38.05	38.19	37.03	0.34%	2,334,809
Sep 4, 2026	38.08	38.49	37.90	38.06	36.90	0.11%	3,172,431
Sep 3, 2026	37.83	38.23	37.83	38.02	36.86	-	2,117,181
Sep 2, 2026	38.63	38.80	37.98	38.02	36.86	-1.55%	3,878,130
Sep 1, 2026	38.30	38.74	38.23	38.62	37.44	0.60%	3,054,515
Aug 31, 2026	38.49	38.50	38.10	38.39	37.22	-0.70%	3,126,350
Aug 28, 2026	39.09	39.09	38.63	38.66	37.48	-1.10%	3,606,760
Aug 27, 2026	38.73	39.19	38.48	39.09	37.90	-0.08%	4,435,821
Aug 26, 2026	38.56	39.78	38.55	39.12	37.93	1.50%	5,960,500
Aug 25, 2026	37.85	38.58	37.66	38.54	37.37	1.00%	4,821,730
Aug 24, 2026	38.70	39.40	37.81	38.16	37.00	-2.13%	8,594,172
Aug 21, 2026	41.39	41.39	38.98	38.99	37.80	-6.86%	14,362,805