SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	28.92	29.23	28.85	29.03	29.03	0.38%	4,862,897
Nov 25, 2025	28.90	29.02	28.84	28.92	28.92	0.35%	4,368,801
Nov 24, 2025	28.95	29.09	28.77	28.82	28.82	-0.07%	4,509,860
Nov 21, 2025	29.25	29.38	28.78	28.84	28.84	-1.67%	6,513,453
Nov 20, 2025	29.41	29.54	29.30	29.33	29.33	-0.14%	3,954,700
Nov 19, 2025	29.61	29.79	29.28	29.37	29.37	-1.11%	5,343,300
Nov 18, 2025	29.89	29.96	29.59	29.70	29.70	-0.60%	4,646,875
Nov 17, 2025	30.52	30.62	29.86	29.88	29.88	-2.06%	7,278,375
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%	11,577,160
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%	18,047,020
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