SHA:600211 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.08	38.49	37.90	38.06	38.06	0.11%	3,172,431
Sep 3, 2026	37.83	38.23	37.83	38.02	38.02	-	2,117,181
Sep 2, 2026	38.63	38.80	37.98	38.02	38.02	-1.55%	3,878,130
Sep 1, 2026	38.30	38.74	38.23	38.62	38.62	0.60%	3,054,515
Aug 31, 2026	38.49	38.50	38.10	38.39	38.39	-0.70%	3,126,350
Aug 28, 2026	39.09	39.09	38.63	38.66	38.66	-1.10%	3,606,760
Aug 27, 2026	38.73	39.19	38.48	39.09	39.09	-0.08%	4,435,821
Aug 26, 2026	38.56	39.78	38.55	39.12	39.12	1.50%	5,960,500
Aug 25, 2026	37.85	38.58	37.66	38.54	38.54	1.00%	4,821,730
Aug 24, 2026	38.70	39.40	37.81	38.16	38.16	-2.13%	8,594,172
Aug 21, 2026	41.39	41.39	38.98	38.99	38.99	-6.86%	14,362,805
Aug 20, 2026	40.25	41.86	39.92	41.86	41.86	10.01%	14,508,380
Aug 19, 2026	38.69	38.93	37.95	38.05	38.05	-1.93%	3,901,390
Aug 18, 2026	39.02	39.45	38.67	38.80	38.80	-0.69%	3,789,220
Aug 17, 2026	39.15	39.18	38.01	39.07	39.07	-0.79%	5,250,470
Aug 14, 2026	39.90	40.04	38.90	39.38	39.38	-1.67%	7,042,430
Aug 13, 2026	38.86	40.61	38.22	40.05	40.05	2.85%	8,431,507
Aug 12, 2026	39.11	39.78	38.89	38.94	38.94	-0.79%	3,715,670
Aug 11, 2026	39.75	40.29	39.20	39.25	39.25	-1.21%	3,954,812
Aug 10, 2026	40.29	40.58	39.59	39.73	39.73	0.43%	5,588,631
Aug 7, 2026	37.88	39.69	37.58	39.56	39.56	4.35%	6,087,254
Aug 6, 2026	38.62	38.83	37.80	37.91	37.91	-1.79%	3,319,810
Aug 5, 2026	39.09	39.19	38.46	38.60	38.60	-1.28%	3,539,007
Aug 4, 2026	39.09	39.60	39.07	39.10	39.10	0.13%	3,257,458
Aug 3, 2026	38.55	39.10	38.52	39.05	39.05	0.96%	2,589,857
Jul 31, 2026	38.48	38.97	38.11	38.68	38.68	-0.28%	3,764,487
Jul 30, 2026	38.05	39.25	37.91	38.79	38.79	1.62%	4,091,113
Jul 29, 2026	37.52	38.32	37.41	38.17	38.17	1.95%	3,677,689
Jul 28, 2026	37.82	38.10	37.06	37.44	37.44	-1.42%	2,649,921
Jul 27, 2026	37.00	38.21	36.78	37.98	37.98	2.04%	3,357,580
Jul 24, 2026	38.33	38.58	37.21	37.22	37.22	-3.35%	3,337,519
Jul 23, 2026	38.44	38.80	38.00	38.51	38.51	-0.28%	3,449,447
Jul 22, 2026	38.67	39.26	38.26	38.62	38.62	-0.67%	5,274,685
Jul 21, 2026	39.33	39.84	38.60	38.88	38.88	-1.32%	5,977,836
Jul 20, 2026	38.48	39.50	38.28	39.40	39.40	2.87%	6,503,931
Jul 17, 2026	40.30	40.44	38.25	38.30	38.30	-5.32%	6,749,534
Jul 16, 2026	39.69	40.59	39.29	40.45	40.45	0.95%	7,766,404
Jul 15, 2026	39.19	40.70	39.01	40.07	40.07	1.96%	9,012,483
Jul 14, 2026	38.36	39.50	38.00	39.30	39.30	1.39%	6,246,346
Jul 13, 2026	38.06	39.60	38.03	38.76	38.76	1.92%	6,977,297
Jul 10, 2026	36.97	38.65	36.61	38.03	38.03	2.48%	5,291,526
Jul 9, 2026	37.50	38.10	36.82	37.11	37.11	-1.25%	3,198,915
Jul 8, 2026	37.59	38.47	37.23	37.58	37.58	0.03%	3,469,080
Jul 7, 2026	39.13	39.13	37.56	37.57	37.57	-3.74%	4,449,399
Jul 6, 2026	38.63	39.72	38.16	39.03	39.03	0.64%	6,210,221
Jul 3, 2026	38.91	39.35	38.31	38.78	38.78	0.67%	4,399,299
Jul 2, 2026	38.39	39.43	38.15	38.52	38.52	0.36%	4,926,304
Jul 1, 2026	37.28	38.60	36.21	38.38	38.38	2.65%	6,167,932
Jun 30, 2026	37.60	38.20	37.31	37.39	37.39	-1.61%	4,125,300
Jun 29, 2026	35.88	38.34	34.80	38.00	38.00	6.74%	6,400,639