SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.58	28.63	28.38	28.43	28.43	-0.52%	4,747,646
May 7, 2026	28.51	28.73	28.44	28.58	28.58	0.21%	4,768,900
May 6, 2026	28.65	28.66	28.38	28.52	28.52	-0.49%	6,502,060
Apr 30, 2026	28.66	28.80	28.53	28.66	28.66	-0.24%	4,062,100
Apr 29, 2026	28.80	28.85	28.62	28.73	28.73	-0.10%	5,018,844
Apr 28, 2026	28.51	28.83	28.51	28.76	28.76	0.70%	4,373,900
Apr 27, 2026	28.88	28.88	28.50	28.56	28.56	-1.11%	5,348,801
Apr 24, 2026	28.79	29.03	28.71	28.88	28.88	0.17%	5,005,888
Apr 23, 2026	28.76	29.27	28.70	28.83	28.83	1.55%	10,501,500
Apr 22, 2026	28.58	28.64	28.39	28.39	28.39	-0.87%	4,008,250
Apr 21, 2026	28.52	28.68	28.47	28.64	28.64	0.49%	3,575,529
Apr 20, 2026	28.64	28.68	28.41	28.50	28.50	-0.63%	4,965,830
Apr 17, 2026	28.90	28.90	28.63	28.68	28.68	-1.07%	5,188,300
Apr 16, 2026	29.22	29.29	28.82	28.99	28.99	-0.72%	6,699,835
Apr 15, 2026	28.99	29.40	28.96	29.20	29.20	1.00%	7,651,434
Apr 14, 2026	28.76	28.91	28.66	28.91	28.91	0.70%	3,788,900
Apr 13, 2026	29.00	29.00	28.65	28.71	28.71	-1.27%	4,693,606
Apr 10, 2026	29.00	29.21	28.81	29.08	29.08	0.38%	4,022,900
Apr 9, 2026	29.11	29.39	28.96	28.97	28.97	-0.89%	5,216,500
Apr 8, 2026	29.30	29.40	28.92	29.23	29.23	0.41%	7,524,411
Apr 7, 2026	29.19	29.23	28.85	29.11	29.11	-0.27%	4,076,962
Apr 3, 2026	29.20	29.32	28.96	29.19	29.19	-0.38%	4,251,962
Apr 2, 2026	29.29	29.50	29.15	29.30	29.30	-	6,139,100
Apr 1, 2026	29.74	29.74	29.00	29.30	29.30	-	7,723,453
Mar 31, 2026	29.38	29.78	29.30	29.30	29.30	-0.17%	6,009,366
Mar 30, 2026	28.70	29.40	28.63	29.35	29.35	1.45%	5,620,976
Mar 27, 2026	28.55	29.06	28.51	28.93	28.93	0.77%	4,180,397
Mar 26, 2026	28.75	29.06	28.55	28.71	28.71	-0.24%	4,482,504
Mar 25, 2026	28.70	28.81	28.52	28.78	28.78	0.52%	4,579,170
Mar 24, 2026	28.40	28.65	28.17	28.63	28.63	2.03%	5,442,766
Mar 23, 2026	29.26	29.26	27.99	28.06	28.06	-4.59%	10,841,966
Mar 20, 2026	29.24	29.83	29.18	29.41	29.41	0.44%	6,224,697
Mar 19, 2026	29.55	29.67	29.15	29.28	29.28	-1.38%	4,933,008
Mar 18, 2026	29.82	29.94	29.47	29.69	29.69	-0.64%	5,051,307
Mar 17, 2026	30.18	30.34	29.87	29.88	29.88	-0.96%	4,590,172
Mar 16, 2026	30.46	30.53	30.02	30.17	30.17	-0.95%	5,670,474
Mar 13, 2026	30.37	30.63	30.22	30.46	30.46	-0.13%	5,495,201
Mar 12, 2026	30.55	30.75	30.36	30.50	30.50	-0.23%	4,742,694
Mar 11, 2026	30.50	30.64	30.17	30.57	30.57	0.43%	6,323,100
Mar 10, 2026	30.02	30.46	29.92	30.44	30.44	1.40%	6,685,092
Mar 9, 2026	29.81	30.34	29.78	30.02	30.02	0.07%	8,993,394
Mar 6, 2026	29.50	30.06	29.44	30.00	30.00	1.42%	7,379,926
Mar 5, 2026	29.78	29.87	29.45	29.58	29.58	-0.67%	6,908,532
Mar 4, 2026	29.86	30.11	29.45	29.78	29.78	-0.57%	7,835,321
Mar 3, 2026	29.76	30.38	29.66	29.95	29.95	0.60%	12,161,020
Mar 2, 2026	29.18	29.93	29.02	29.77	29.77	1.67%	11,196,750
Feb 27, 2026	29.27	29.31	29.19	29.28	29.28	-0.03%	2,411,574
Feb 26, 2026	29.20	29.35	29.10	29.29	29.29	0.27%	4,124,635
Feb 25, 2026	29.07	29.38	29.04	29.21	29.21	0.48%	4,355,615
Feb 24, 2026	29.05	29.10	28.98	29.07	29.07	0.52%	3,098,691