SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.73	26.73	26.23	26.40	26.40	-1.64%	5,195,106
Aug 20, 2026	26.80	27.13	26.60	26.84	26.84	-1.14%	6,633,920
Aug 19, 2026	27.04	27.38	26.98	27.15	27.15	0.44%	4,598,700
Aug 18, 2026	27.21	27.35	27.02	27.03	27.03	-0.70%	3,625,300
Aug 17, 2026	27.20	27.44	26.78	27.22	27.22	-	4,998,713
Aug 14, 2026	27.31	27.65	27.17	27.22	27.22	-0.58%	4,319,351
Aug 13, 2026	27.35	27.68	27.00	27.38	27.38	0.11%	5,304,898
Aug 12, 2026	27.38	27.70	27.25	27.35	27.35	-0.47%	4,220,793
Aug 11, 2026	27.72	28.36	27.45	27.48	27.48	-0.65%	7,132,500
Aug 10, 2026	27.56	27.98	27.51	27.66	27.66	0.47%	5,851,494
Aug 7, 2026	27.28	27.56	27.16	27.53	27.53	0.62%	4,660,835
Aug 6, 2026	27.56	27.69	27.16	27.36	27.36	-0.69%	4,614,357
Aug 5, 2026	28.00	28.10	27.31	27.55	27.55	-1.61%	6,858,309
Aug 4, 2026	28.44	28.50	28.00	28.00	28.00	-1.62%	4,445,652
Aug 3, 2026	28.15	28.63	28.10	28.46	28.46	0.57%	5,422,209
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