SHA:600211 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	41.31	41.60	40.80	40.81	-	-1.54%	1,023,719
May 19, 2026	41.14	41.74	41.08	41.45	41.45	0.61%	2,044,280
May 18, 2026	42.23	42.24	41.06	41.20	41.20	-2.46%	3,487,763
May 15, 2026	42.22	42.99	41.99	42.24	42.24	0.05%	3,861,738
May 14, 2026	42.72	43.30	42.16	42.22	42.22	-1.49%	3,554,330
May 13, 2026	43.11	43.58	42.58	42.86	42.86	-0.40%	4,229,405
May 12, 2026	42.30	44.50	42.10	43.03	43.03	1.44%	7,366,423
May 11, 2026	41.94	42.48	41.36	42.42	42.42	1.14%	4,891,176
May 8, 2026	41.67	42.40	41.63	41.94	41.94	0.33%	3,753,379
May 7, 2026	41.55	42.28	41.40	41.80	41.80	0.72%	4,560,664
May 6, 2026	40.39	42.00	40.07	41.50	41.50	2.57%	6,003,777
Apr 30, 2026	41.06	41.19	40.33	40.46	40.46	-1.77%	3,468,390
Apr 29, 2026	40.60	41.60	40.55	41.19	41.19	2.85%	5,274,859
Apr 28, 2026	40.33	40.60	39.89	40.05	40.05	-0.84%	2,287,428
Apr 27, 2026	40.80	40.92	40.32	40.39	40.39	-1.05%	2,019,643
Apr 24, 2026	40.92	41.19	40.71	40.82	40.82	-0.41%	1,492,257
Apr 23, 2026	41.19	41.22	40.75	40.99	40.99	-0.89%	1,930,041
Apr 22, 2026	41.07	41.36	41.01	41.36	41.36	0.44%	1,652,882
Apr 21, 2026	41.39	41.75	41.07	41.18	41.18	-0.51%	1,893,330
Apr 20, 2026	41.81	41.82	41.36	41.39	41.39	-1.19%	2,432,184
Apr 17, 2026	42.29	42.29	41.64	41.89	41.89	-0.85%	2,271,853
Apr 16, 2026	42.33	42.35	41.85	42.25	42.25	-0.17%	2,067,324
Apr 15, 2026	41.85	42.63	41.77	42.32	42.32	1.83%	3,545,876
Apr 14, 2026	41.36	41.59	40.89	41.56	41.56	0.97%	2,490,138
Apr 13, 2026	42.20	42.21	41.10	41.16	41.16	-2.60%	3,117,160
Apr 10, 2026	42.18	42.77	42.01	42.26	42.26	0.19%	2,677,405
Apr 9, 2026	42.19	42.66	41.89	42.18	42.18	-0.02%	3,764,093
Apr 8, 2026	42.45	42.70	41.92	42.19	42.19	0.64%	4,221,760
Apr 7, 2026	42.04	42.62	41.30	41.92	41.92	-0.19%	2,419,966
Apr 3, 2026	42.55	42.83	41.95	42.00	42.00	-2.26%	3,072,678
Apr 2, 2026	42.40	43.43	42.15	42.97	42.97	0.75%	5,100,450
Apr 1, 2026	40.58	42.67	40.58	42.65	42.65	5.10%	6,337,259
Mar 31, 2026	40.80	41.44	40.50	40.58	40.58	-0.83%	2,047,308
Mar 30, 2026	40.52	41.17	40.34	40.92	40.92	0.24%	2,349,058
Mar 27, 2026	39.40	40.92	39.34	40.82	40.82	2.87%	3,246,321
Mar 26, 2026	40.26	41.00	39.58	39.68	39.68	-1.32%	2,986,820
Mar 25, 2026	40.36	40.59	40.05	40.21	40.21	-0.27%	2,511,799
Mar 24, 2026	39.98	40.38	39.40	40.32	40.32	2.23%	3,165,570
Mar 23, 2026	42.00	42.00	39.00	39.44	39.44	-7.02%	6,928,820
Mar 20, 2026	42.88	43.32	42.42	42.42	42.42	-1.10%	3,097,108
Mar 19, 2026	43.85	44.08	42.68	42.89	42.89	-2.77%	3,925,043
Mar 18, 2026	43.87	44.43	43.70	44.11	44.11	0.62%	3,548,885
Mar 17, 2026	44.25	44.50	43.82	43.84	43.84	-0.81%	4,168,900
Mar 16, 2026	43.42	44.45	43.33	44.20	44.20	0.89%	6,326,211
Mar 13, 2026	42.15	44.13	42.15	43.81	43.81	4.16%	8,077,923
Mar 12, 2026	42.62	42.77	41.83	42.06	42.06	-1.66%	2,641,758
Mar 11, 2026	42.47	42.86	42.28	42.77	42.77	0.56%	2,305,396
Mar 10, 2026	41.90	42.59	41.90	42.53	42.53	2.16%	2,420,877
Mar 9, 2026	42.34	42.34	41.57	41.63	41.63	-1.89%	2,488,936
Mar 6, 2026	41.06	42.50	40.85	42.43	42.43	3.24%	3,275,560