SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	29.17	29.43	29.06	29.23	29.23	0.34%	7,778,315
Feb 5, 2026	29.12	29.38	29.09	29.13	29.13	0.10%	5,925,896
Feb 4, 2026	28.89	29.15	28.82	29.10	29.10	0.73%	5,478,095
Feb 3, 2026	28.76	28.93	28.58	28.89	28.89	0.91%	5,161,416
Feb 2, 2026	29.01	29.20	28.61	28.63	28.63	-1.51%	7,097,297
Jan 30, 2026	29.25	29.47	28.97	29.07	29.07	-0.62%	6,186,557
Jan 29, 2026	29.24	29.35	29.03	29.25	29.25	-0.24%	4,669,492
Jan 28, 2026	29.25	29.41	29.11	29.32	29.32	0.14%	4,781,974
Jan 27, 2026	29.52	29.55	29.01	29.28	29.28	-0.75%	7,211,063
Jan 26, 2026	29.18	29.58	29.12	29.50	29.50	0.27%	8,749,473
Jan 23, 2026	29.32	29.54	29.17	29.42	29.42	0.86%	9,986,545
Jan 22, 2026	28.96	29.17	28.88	29.17	29.17	0.66%	4,186,559
Jan 21, 2026	28.99	29.02	28.86	28.98	28.98	-0.07%	3,871,118
Jan 20, 2026	28.85	29.00	28.76	29.00	29.00	0.42%	4,423,464
Jan 19, 2026	28.68	28.90	28.64	28.88	28.88	0.63%	3,870,074
Jan 16, 2026	28.90	29.00	28.66	28.70	28.70	-0.69%	5,525,101
Jan 15, 2026	28.97	29.07	28.86	28.90	28.90	-0.28%	3,745,275
Jan 14, 2026	29.41	29.41	28.81	28.98	28.98	-0.99%	8,665,511
Jan 13, 2026	29.22	29.53	29.19	29.27	29.27	0.21%	6,727,264
Jan 12, 2026	29.15	29.22	29.04	29.21	29.21	0.27%	6,405,588
Jan 9, 2026	29.09	29.17	28.96	29.13	29.13	0.17%	5,005,835
Jan 8, 2026	28.93	29.11	28.91	29.08	29.08	0.31%	4,850,351
Jan 7, 2026	29.15	29.19	28.97	28.99	28.99	-0.51%	4,335,628
Jan 6, 2026	29.00	29.15	28.90	29.14	29.14	0.31%	5,760,665
Jan 5, 2026	28.76	29.28	28.65	29.05	29.05	1.04%	6,071,701
Dec 31, 2025	28.62	28.79	28.58	28.75	28.75	0.07%	4,017,717
Dec 30, 2025	28.67	28.85	28.60	28.73	28.73	0.10%	2,607,988
Dec 29, 2025	28.87	28.88	28.70	28.70	28.70	-0.73%	3,453,975
Dec 26, 2025	28.96	29.02	28.83	28.91	28.91	-0.17%	2,918,494
Dec 25, 2025	28.87	28.96	28.80	28.96	28.96	0.28%	2,811,763
Dec 24, 2025	28.93	28.96	28.74	28.88	28.88	-	2,987,171
Dec 23, 2025	29.00	29.08	28.87	28.88	28.88	-0.41%	2,971,967
Dec 22, 2025	29.19	29.24	28.97	29.00	29.00	-0.68%	3,898,318
Dec 19, 2025	29.29	29.29	29.07	29.20	29.20	0.07%	4,053,713
Dec 18, 2025	28.76	29.28	28.72	29.18	29.18	1.28%	4,508,555
Dec 17, 2025	28.66	28.94	28.51	28.81	28.81	0.42%	2,743,618
Dec 16, 2025	28.96	28.98	28.58	28.69	28.69	-0.93%	3,404,808
Dec 15, 2025	28.86	29.11	28.64	28.96	28.96	0.10%	3,729,351
Dec 12, 2025	28.92	28.98	28.80	28.93	28.93	0.03%	3,554,208
Dec 11, 2025	29.03	29.10	28.87	28.92	28.92	-0.38%	2,273,200
Dec 10, 2025	28.89	29.07	28.80	29.03	29.03	0.52%	2,873,026
Dec 9, 2025	29.15	29.19	28.88	28.88	28.88	-1.06%	3,186,903
Dec 8, 2025	29.26	29.42	29.15	29.19	29.19	-0.14%	4,418,101
Dec 5, 2025	29.32	29.39	29.02	29.23	29.23	-0.31%	3,295,009
Dec 4, 2025	29.45	29.54	29.26	29.32	29.32	-0.44%	2,943,000
Dec 3, 2025	29.19	29.69	29.13	29.45	29.45	1.10%	6,366,879
Dec 2, 2025	29.10	29.21	29.01	29.13	29.13	0.10%	3,016,696
Dec 1, 2025	28.92	29.12	28.90	29.10	29.10	0.69%	3,463,500
Nov 28, 2025	28.86	28.93	28.79	28.90	28.90	0.03%	3,046,400
Nov 27, 2025	29.05	29.06	28.87	28.89	28.89	-0.48%	3,253,309