SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.16	27.24	26.55	27.18	-	0.15%	3,007,601
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
May 21, 2026	27.30	27.54	27.08	27.09	26.31	-0.84%	2,777,052
May 20, 2026	27.54	27.61	27.18	27.32	26.54	-1.09%	3,704,776
May 19, 2026	27.50	27.65	27.46	27.62	26.83	0.47%	2,353,138
May 18, 2026	27.84	27.91	27.34	27.49	26.70	-1.29%	4,340,165
May 15, 2026	28.03	28.17	27.75	27.85	27.05	-0.85%	4,294,243
May 14, 2026	28.25	28.27	28.02	28.09	27.29	-0.81%	4,310,949
May 13, 2026	28.48	28.55	28.25	28.32	27.51	-0.53%	5,518,613
May 12, 2026	28.48	28.62	28.44	28.47	27.65	-0.28%	3,647,900
May 11, 2026	28.45	28.63	28.32	28.55	27.73	0.42%	4,768,258
May 8, 2026	28.58	28.63	28.38	28.43	27.62	-0.52%	4,747,646
May 7, 2026	28.51	28.73	28.44	28.58	27.76	0.21%	4,768,900
May 6, 2026	28.65	28.66	28.38	28.52	27.70	-0.49%	6,502,060
Apr 30, 2026	28.66	28.80	28.53	28.66	27.84	-0.24%	4,062,100
Apr 29, 2026	28.80	28.85	28.62	28.73	27.91	-0.10%	5,018,844
Apr 28, 2026	28.51	28.83	28.51	28.76	27.94	0.70%	4,373,900
Apr 27, 2026	28.88	28.88	28.50	28.56	27.74	-1.11%	5,348,801
Apr 24, 2026	28.79	29.03	28.71	28.88	28.05	0.17%	5,005,888
Apr 23, 2026	28.76	29.27	28.70	28.83	28.00	1.55%	10,501,500
Apr 22, 2026	28.58	28.64	28.39	28.39	27.58	-0.87%	4,008,250
Apr 21, 2026	28.52	28.68	28.47	28.64	27.82	0.49%	3,575,529
Apr 20, 2026	28.64	28.68	28.41	28.50	27.68	-0.63%	4,965,830
Apr 17, 2026	28.90	28.90	28.63	28.68	27.86	-1.07%	5,188,300
Apr 16, 2026	29.22	29.29	28.82	28.99	28.16	-0.72%	6,699,835
Apr 15, 2026	28.99	29.40	28.96	29.20	28.36	1.00%	7,651,434
Apr 14, 2026	28.76	28.91	28.66	28.91	28.08	0.70%	3,788,900
Apr 13, 2026	29.00	29.00	28.65	28.71	27.89	-1.27%	4,693,606
Apr 10, 2026	29.00	29.21	28.81	29.08	28.25	0.38%	4,022,900
Apr 9, 2026	29.11	29.39	28.96	28.97	28.14	-0.89%	5,216,500
Apr 8, 2026	29.30	29.40	28.92	29.23	28.39	0.41%	7,524,411
Apr 7, 2026	29.19	29.23	28.85	29.11	28.28	-0.27%	4,076,962