SHA:600511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	25.83	26.18	25.77	26.10	26.10	1.16%	4,254,600
Sep 29, 2026	25.85	25.97	25.72	25.80	25.80	-0.19%	1,750,200
Sep 28, 2026	25.73	25.92	25.68	25.85	25.85	0.47%	2,897,774
Sep 24, 2026	26.10	26.21	25.70	25.73	25.73	-1.46%	3,807,200
Sep 23, 2026	26.13	26.26	26.03	26.11	26.11	-0.04%	2,276,101
Sep 22, 2026	26.27	26.29	26.07	26.12	26.12	-0.57%	3,194,400
Sep 21, 2026	26.09	26.30	26.06	26.27	26.27	0.81%	3,069,000
Sep 18, 2026	26.07	26.20	26.00	26.06	26.06	0.08%	2,668,400
Sep 17, 2026	26.19	26.26	25.96	26.04	26.04	-0.61%	2,518,367
Sep 16, 2026	26.24	26.25	25.98	26.20	26.20	-0.19%	3,019,000
Sep 15, 2026	26.38	26.47	26.14	26.25	26.25	-0.61%	3,332,292
Sep 14, 2026	26.40	26.66	26.25	26.41	26.41	0.15%	3,813,400
Sep 11, 2026	26.77	26.79	26.26	26.37	26.37	-1.42%	4,031,700
Sep 10, 2026	26.90	26.90	26.60	26.75	26.75	-0.52%	2,056,400
Sep 9, 2026	26.87	26.93	26.72	26.89	26.89	-0.11%	1,912,700
Sep 8, 2026	26.82	27.00	26.80	26.92	26.92	0.15%	2,469,593
Sep 7, 2026	27.00	27.13	26.76	26.88	26.88	-0.63%	3,817,800
Sep 4, 2026	26.70	27.08	26.70	27.05	27.05	1.24%	4,694,502
Sep 3, 2026	26.49	26.87	26.43	26.72	26.72	0.83%	3,750,200
Sep 2, 2026	26.69	26.73	26.38	26.50	26.50	-0.53%	2,749,305
Sep 1, 2026	26.63	26.75	26.43	26.64	26.64	-0.19%	3,433,800
Aug 31, 2026	26.73	26.80	26.53	26.69	26.69	-0.30%	2,508,392
Aug 28, 2026	26.74	26.80	26.47	26.77	26.77	-0.04%	3,638,475
Aug 27, 2026	26.92	26.95	26.48	26.78	26.78	-0.52%	3,887,989
Aug 26, 2026	26.74	27.07	26.65	26.92	26.92	0.79%	3,865,387
Aug 25, 2026	26.32	26.77	26.25	26.71	26.71	1.71%	4,662,300
Aug 24, 2026	26.40	26.45	25.97	26.26	26.26	-0.53%	7,143,400
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