SHA:600611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	4.16	4.25	4.04	4.07	4.07	-5.13%	58,167,098
Jun 5, 2026	4.35	4.40	4.21	4.29	4.29	-1.61%	59,170,810
Jun 4, 2026	4.45	4.49	4.33	4.36	4.36	-3.33%	62,613,040
Jun 3, 2026	4.51	4.59	4.44	4.51	4.51	-0.88%	73,449,286
Jun 2, 2026	4.72	4.72	4.51	4.55	4.55	-4.61%	92,005,680
Jun 1, 2026	4.68	4.88	4.61	4.77	4.77	0.85%	87,404,569
May 29, 2026	4.84	5.04	4.70	4.73	4.73	-2.27%	148,086,489
May 28, 2026	5.06	5.13	4.78	4.84	4.84	-6.38%	158,197,366
May 27, 2026	5.34	5.54	5.10	5.17	5.17	-6.68%	200,754,600
May 26, 2026	5.89	6.27	5.53	5.54	5.54	-9.77%	271,631,577
May 25, 2026	6.59	6.59	5.85	6.14	6.14	0.16%	363,309,044
May 22, 2026	6.13	6.13	6.13	6.13	6.13	10.05%	58,462,579
May 21, 2026	5.11	5.57	5.11	5.57	5.57	10.08%	152,785,082
May 20, 2026	4.76	5.06	4.73	5.06	5.06	10.00%	87,087,730
May 19, 2026	4.46	4.74	4.46	4.60	4.60	2.68%	30,497,175
May 18, 2026	4.41	4.62	4.32	4.48	4.48	0.90%	22,833,807
May 15, 2026	4.51	4.56	4.44	4.44	4.44	-1.55%	17,499,054
May 14, 2026	4.66	4.67	4.51	4.51	4.51	-2.80%	23,025,338
May 13, 2026	4.57	4.68	4.54	4.64	4.64	1.31%	19,963,507
May 12, 2026	4.66	4.68	4.56	4.58	4.58	-1.29%	16,595,200
May 11, 2026	4.68	4.70	4.62	4.64	4.64	-0.85%	17,043,279
May 8, 2026	4.62	4.70	4.60	4.68	4.68	1.30%	21,792,960
May 7, 2026	4.57	4.64	4.55	4.62	4.62	1.32%	19,958,180
May 6, 2026	4.52	4.59	4.51	4.56	4.56	0.66%	20,982,281
Apr 30, 2026	4.64	4.65	4.51	4.53	4.53	-3.41%	32,547,665
Apr 29, 2026	4.61	4.70	4.61	4.69	4.69	1.30%	14,790,399
Apr 28, 2026	4.68	4.71	4.62	4.63	4.63	-1.49%	17,332,200
Apr 27, 2026	4.72	4.72	4.62	4.70	4.70	-0.63%	15,954,525
Apr 24, 2026	4.76	4.79	4.71	4.73	4.73	-1.46%	17,815,005
Apr 23, 2026	4.76	4.92	4.74	4.80	4.80	0.42%	33,615,627
Apr 22, 2026	4.75	4.79	4.75	4.78	4.78	0.21%	14,358,358
Apr 21, 2026	4.74	4.80	4.72	4.77	4.77	0.42%	16,000,170
Apr 20, 2026	4.70	4.75	4.68	4.75	4.75	0.64%	12,833,660
Apr 17, 2026	4.71	4.73	4.65	4.72	4.72	-	12,736,500
Apr 16, 2026	4.67	4.73	4.63	4.72	4.72	1.51%	18,004,127
Apr 15, 2026	4.75	4.75	4.65	4.65	4.65	-1.48%	11,943,600
Apr 14, 2026	4.72	4.72	4.68	4.72	4.72	0.43%	11,018,271
Apr 13, 2026	4.70	4.71	4.66	4.70	4.70	-0.42%	10,449,053
Apr 10, 2026	4.64	4.74	4.64	4.72	4.72	1.94%	20,062,170
Apr 9, 2026	4.68	4.69	4.61	4.63	4.63	-1.91%	17,235,740
Apr 8, 2026	4.66	4.72	4.66	4.72	4.72	2.61%	24,623,690
Apr 7, 2026	4.59	4.63	4.50	4.60	4.60	0.22%	12,024,050
Apr 3, 2026	4.76	4.77	4.58	4.59	4.59	-3.16%	15,643,900
Apr 2, 2026	4.85	4.85	4.72	4.74	4.74	-2.27%	11,843,200
Apr 1, 2026	4.84	4.86	4.79	4.85	4.85	1.68%	15,672,600
Mar 31, 2026	4.76	4.86	4.76	4.77	4.77	0.21%	15,254,300
Mar 30, 2026	4.71	4.78	4.68	4.76	4.76	-0.21%	13,411,450
Mar 27, 2026	4.70	4.78	4.68	4.77	4.77	-	14,791,523
Mar 26, 2026	4.88	4.93	4.75	4.77	4.77	-2.25%	17,486,699
Mar 25, 2026	4.79	4.88	4.78	4.88	4.88	1.88%	14,136,660