SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	30.75	31.10	30.50	30.51	30.51	-0.49%	7,104,305
Nov 13, 2025	30.89	31.00	30.46	30.66	30.66	-0.26%	8,245,660
Nov 12, 2025	30.29	31.18	30.29	30.74	30.74	1.49%	11,577,162
Nov 11, 2025	30.26	30.35	30.10	30.29	30.29	-	5,395,126
Nov 10, 2025	29.96	30.30	29.93	30.29	30.29	1.27%	7,643,767
Nov 7, 2025	29.61	29.97	29.61	29.91	29.91	0.74%	7,062,733
Nov 6, 2025	29.62	29.81	29.56	29.69	29.69	0.24%	5,193,555
Nov 5, 2025	29.51	29.67	29.48	29.62	29.62	-0.17%	3,112,197
Nov 4, 2025	29.80	29.84	29.58	29.67	29.67	-0.60%	4,586,300
Nov 3, 2025	29.70	29.90	29.64	29.85	29.85	0.24%	6,580,950
Oct 31, 2025	29.90	29.99	29.50	29.78	29.78	0.27%	7,572,500
Oct 30, 2025	29.62	29.88	29.55	29.70	29.70	0.30%	6,876,089
Oct 29, 2025	29.55	29.72	29.34	29.61	29.61	-0.24%	4,733,279
Oct 28, 2025	29.66	29.81	29.59	29.68	29.68	0.10%	4,526,375
Oct 27, 2025	29.57	29.80	29.41	29.65	29.65	0.27%	6,113,835
Oct 24, 2025	29.63	29.87	29.50	29.57	29.57	-0.71%	6,482,600
Oct 23, 2025	29.70	30.10	29.55	29.78	29.78	-0.37%	8,145,017
Oct 22, 2025	29.38	30.25	29.38	29.89	29.89	3.75%	18,047,027
Oct 21, 2025	28.66	28.86	28.63	28.81	28.81	0.63%	2,402,199
Oct 20, 2025	28.72	28.75	28.55	28.63	28.63	-	3,672,638
Oct 17, 2025	28.85	29.00	28.58	28.63	28.63	-1.07%	3,754,400
Oct 16, 2025	28.90	29.07	28.81	28.94	28.94	0.14%	3,837,652
Oct 15, 2025	28.89	29.06	28.82	28.90	28.90	0.03%	3,798,072
Oct 14, 2025	28.70	29.05	28.62	28.89	28.89	0.70%	5,276,361
Oct 13, 2025	28.53	28.74	28.47	28.69	28.69	-0.42%	4,278,331
Oct 10, 2025	28.72	28.96	28.68	28.81	28.81	-	5,294,300
Oct 9, 2025	28.59	28.83	28.46	28.81	28.81	0.73%	3,896,223
Sep 30, 2025	28.83	28.87	28.59	28.60	28.60	-0.97%	4,258,464
Sep 29, 2025	28.74	28.91	28.51	28.88	28.88	0.52%	3,139,443
Sep 26, 2025	28.64	28.78	28.51	28.73	28.73	-0.07%	3,508,747
Sep 25, 2025	29.09	29.10	28.68	28.75	28.75	-1.30%	6,756,096
Sep 24, 2025	29.02	29.17	29.02	29.13	29.13	0.07%	2,715,587
Sep 23, 2025	29.03	29.14	28.75	29.11	29.11	0.31%	4,746,652
Sep 22, 2025	29.20	29.31	28.97	29.02	29.02	-0.27%	3,336,998
Sep 19, 2025	29.36	29.45	29.09	29.10	29.10	-1.52%	5,205,829
Sep 18, 2025	29.39	29.89	29.18	29.55	29.55	0.72%	8,128,624
Sep 17, 2025	29.18	29.40	29.12	29.34	29.34	0.55%	3,141,146
Sep 16, 2025	29.34	29.39	29.12	29.18	29.18	-0.55%	3,566,500
Sep 15, 2025	29.44	29.46	29.26	29.34	29.34	-0.34%	3,698,839
Sep 12, 2025	29.63	29.68	29.40	29.44	29.44	-0.64%	4,219,600
Sep 11, 2025	29.50	29.66	29.30	29.63	29.63	0.37%	4,254,966
Sep 10, 2025	29.65	29.72	29.46	29.52	29.52	-0.61%	3,310,657
Sep 9, 2025	29.82	29.90	29.53	29.70	29.70	-0.27%	3,626,700
Sep 8, 2025	29.52	29.82	29.43	29.78	29.78	0.88%	4,609,505
Sep 5, 2025	29.45	29.56	29.36	29.52	29.52	0.37%	3,817,200
Sep 4, 2025	29.31	29.50	29.22	29.41	29.41	0.24%	4,347,692
Sep 3, 2025	29.50	29.62	29.24	29.34	29.34	-0.44%	4,094,900
Sep 2, 2025	29.70	29.94	29.41	29.47	29.47	-0.81%	5,922,583
Sep 1, 2025	29.57	29.76	29.47	29.71	29.71	0.37%	4,410,500
Aug 29, 2025	29.70	29.89	29.56	29.60	29.60	-0.40%	6,701,480