SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.75	26.96	26.61	26.67	26.67	-0.49%	3,031,895
May 27, 2026	26.87	26.90	26.42	26.80	26.80	-0.33%	3,993,392
May 26, 2026	26.97	27.03	26.68	26.89	26.89	-0.37%	3,859,770
May 25, 2026	27.10	27.15	26.89	26.99	26.99	-0.30%	2,975,214
May 22, 2026	27.17	27.28	27.00	27.07	27.07	-0.07%	2,582,097
May 21, 2026	27.30	27.54	27.08	27.09	27.09	-0.84%	2,777,052
May 20, 2026	27.54	27.61	27.18	27.32	27.32	-1.09%	3,704,776
May 19, 2026	27.50	27.65	27.46	27.62	27.62	0.47%	2,353,138
May 18, 2026	27.84	27.91	27.34	27.49	27.49	-1.29%	4,340,165
May 15, 2026	28.03	28.17	27.75	27.85	27.85	-0.85%	4,294,243
May 14, 2026	28.25	28.27	28.02	28.09	28.09	-0.81%	4,310,949
May 13, 2026	28.48	28.55	28.25	28.32	28.32	-0.53%	5,518,613
May 12, 2026	28.48	28.62	28.44	28.47	28.47	-0.28%	3,647,900
May 11, 2026	28.45	28.63	28.32	28.55	28.55	0.42%	4,768,258
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%	10,841,960
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