SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.98	28.34	27.70	28.30	28.30	0.64%	5,861,741
Jul 30, 2026	27.76	28.22	27.65	28.12	28.12	1.33%	6,228,397
Jul 29, 2026	27.18	27.92	27.18	27.75	27.75	2.02%	5,834,080
Jul 28, 2026	27.18	27.39	26.97	27.20	27.20	-0.26%	3,701,000
Jul 27, 2026	27.01	27.49	26.93	27.27	27.27	0.66%	4,102,519
Jul 24, 2026	27.40	27.64	27.03	27.09	27.09	-1.13%	3,756,600
Jul 23, 2026	27.41	27.75	27.28	27.40	27.40	-0.54%	4,077,256
Jul 22, 2026	27.79	27.85	27.24	27.55	27.55	-0.83%	6,450,123
Jul 21, 2026	27.85	28.53	27.75	27.78	27.78	-0.25%	9,417,185
Jul 20, 2026	27.71	28.17	27.57	27.85	27.85	1.05%	9,158,782
Jul 17, 2026	28.04	28.32	27.56	27.56	27.56	-2.03%	7,327,350
Jul 16, 2026	28.12	28.25	27.70	28.13	28.13	0.46%	7,201,999
Jul 15, 2026	27.57	28.07	27.41	28.00	28.00	1.23%	6,078,500
Jul 14, 2026	27.24	27.85	26.97	27.66	27.66	1.73%	6,841,500
Jul 13, 2026	26.89	27.29	26.80	27.19	27.19	1.23%	4,702,100
Jul 10, 2026	26.72	27.00	26.45	26.86	26.86	0.22%	3,298,850
Jul 9, 2026	26.92	27.09	26.61	26.80	26.80	-0.56%	2,628,900
Jul 8, 2026	26.92	27.20	26.59	26.95	26.95	0.11%	2,810,800
Jul 7, 2026	27.41	27.46	26.82	26.92	26.92	-1.75%	3,171,640
Jul 6, 2026	26.80	27.56	26.70	27.40	27.40	1.71%	5,509,091
Jul 3, 2026	26.54	27.01	26.53	26.94	26.94	1.62%	3,799,498
Jul 2, 2026	26.10	26.71	25.96	26.51	26.51	1.49%	4,357,253
Jul 1, 2026	25.86	26.19	25.68	26.12	26.12	0.31%	3,466,682
Jun 30, 2026	26.37	26.37	25.63	26.04	26.04	-1.62%	4,238,407
Jun 29, 2026	25.61	26.50	25.11	26.47	26.47	3.00%	4,758,175
Jun 26, 2026	26.39	26.52	25.66	25.70	25.70	-3.20%	3,608,243
Jun 25, 2026	26.60	26.68	26.03	26.55	26.55	-0.45%	3,786,140
Jun 24, 2026	27.61	27.68	26.67	26.67	26.67	-2.77%	4,307,700
Jun 23, 2026	27.10	27.67	27.05	27.43	27.43	1.22%	5,394,000
Jun 22, 2026	27.01	27.29	26.36	27.10	27.10	-0.33%	4,689,968
Jun 18, 2026	27.16	27.24	26.55	27.19	27.19	0.18%	3,807,101
Jun 17, 2026	27.80	28.09	27.78	27.94	27.14	0.14%	4,192,501
Jun 16, 2026	27.95	28.02	27.63	27.90	27.10	-0.36%	3,713,500
Jun 15, 2026	27.76	28.13	27.73	28.00	27.20	0.54%	4,876,960
Jun 12, 2026	27.62	27.88	27.20	27.85	27.05	1.13%	5,628,197
Jun 11, 2026	27.49	27.62	27.30	27.54	26.75	0.25%	3,367,201
Jun 10, 2026	26.98	27.62	26.95	27.47	26.68	1.52%	4,453,360
Jun 9, 2026	26.68	27.16	26.43	27.06	26.29	1.39%	4,068,282
Jun 8, 2026	26.41	26.84	26.18	26.69	25.93	0.04%	5,176,520
Jun 5, 2026	26.76	27.07	26.65	26.68	25.92	-0.04%	3,362,900
Jun 4, 2026	27.11	27.26	26.59	26.69	25.93	-1.62%	3,445,705
Jun 3, 2026	27.41	27.41	27.02	27.13	26.35	-1.06%	3,118,401
Jun 2, 2026	27.28	27.74	27.27	27.42	26.63	0.15%	3,784,603
Jun 1, 2026	27.47	27.48	27.10	27.38	26.60	-0.69%	5,054,200
May 29, 2026	26.92	27.87	26.90	27.57	26.78	3.37%	8,575,851
May 28, 2026	26.75	26.96	26.61	26.67	25.91	-0.49%	3,031,895
May 27, 2026	26.87	26.90	26.42	26.80	26.03	-0.33%	3,993,392
May 26, 2026	26.97	27.03	26.68	26.89	26.12	-0.37%	3,859,770
May 25, 2026	27.10	27.15	26.89	26.99	26.22	-0.30%	2,975,214
May 22, 2026	27.17	27.28	27.00	27.07	26.29	-0.07%	2,582,097