SHA:601611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.33	11.42	10.96	11.02	11.02	-5.25%	54,455,590
Jun 17, 2026	11.20	11.91	11.03	11.63	11.63	2.38%	70,467,330
Jun 16, 2026	11.17	11.85	11.16	11.36	11.36	1.70%	57,176,880
Jun 15, 2026	10.73	11.20	10.73	11.17	11.17	4.20%	35,516,450
Jun 12, 2026	10.65	10.88	10.55	10.72	10.72	2.49%	28,328,760
Jun 11, 2026	10.50	10.61	10.36	10.46	10.46	-1.32%	21,314,006
Jun 10, 2026	10.86	10.94	10.45	10.60	10.60	-2.93%	27,453,686
Jun 9, 2026	10.78	11.06	10.63	10.92	10.92	2.25%	33,396,544
Jun 8, 2026	10.84	11.04	10.58	10.68	10.68	-3.78%	32,685,679
Jun 5, 2026	11.25	11.43	11.07	11.10	11.10	-1.51%	30,189,830
Jun 4, 2026	11.41	11.58	11.18	11.27	11.27	-2.42%	28,747,455
Jun 3, 2026	11.50	11.70	11.37	11.55	11.55	-0.09%	27,131,604
Jun 2, 2026	11.73	11.80	11.23	11.56	11.56	-1.87%	37,924,570
Jun 1, 2026	11.98	12.05	11.76	11.78	11.78	-2.08%	33,880,477
May 29, 2026	12.20	12.34	11.95	12.03	12.03	-4.07%	53,388,768
May 28, 2026	11.89	12.85	11.89	12.54	12.54	4.67%	74,620,276
May 27, 2026	11.88	12.25	11.83	11.98	11.98	0.50%	37,264,700
May 26, 2026	12.02	12.03	11.63	11.92	11.92	-1.16%	38,876,690
May 25, 2026	12.19	12.37	11.91	12.06	12.06	-2.58%	44,955,240
May 22, 2026	12.39	12.45	12.22	12.38	12.38	0.08%	23,194,662
May 21, 2026	12.69	12.80	12.36	12.37	12.37	-2.60%	31,931,600
May 20, 2026	12.97	13.03	12.67	12.70	12.70	-3.20%	31,761,780
May 19, 2026	12.88	13.29	12.67	13.12	13.12	2.18%	40,936,960
May 18, 2026	12.94	12.95	12.75	12.84	12.84	-1.15%	26,323,400
May 15, 2026	13.21	13.37	12.91	12.99	12.99	-1.81%	41,775,780
May 14, 2026	13.82	13.82	13.22	13.23	13.23	-4.34%	48,448,980
May 13, 2026	13.62	14.02	13.53	13.83	13.83	1.02%	44,689,670
May 12, 2026	13.82	14.05	13.67	13.69	13.69	-0.94%	40,995,730
May 11, 2026	13.60	14.16	13.60	13.82	13.82	1.62%	47,590,160
May 8, 2026	13.82	13.82	13.52	13.60	13.60	-1.73%	41,798,170
May 7, 2026	13.50	14.07	13.33	13.84	13.84	3.05%	69,913,210
May 6, 2026	13.34	13.50	13.33	13.43	13.43	0.67%	32,383,070
Apr 30, 2026	13.08	13.40	12.94	13.34	13.34	1.83%	44,346,720
Apr 29, 2026	12.88	13.12	12.81	13.10	13.10	1.24%	29,273,380
Apr 28, 2026	13.42	13.45	12.75	12.94	12.94	-3.93%	57,126,940
Apr 27, 2026	13.45	13.69	13.41	13.47	13.47	-1.97%	35,262,340
Apr 24, 2026	13.93	14.05	13.72	13.74	13.74	-2.07%	29,861,110
Apr 23, 2026	14.24	14.36	13.87	14.03	14.03	-1.06%	37,903,510
Apr 22, 2026	14.15	14.22	14.05	14.18	14.18	-0.49%	31,125,720
Apr 21, 2026	14.46	14.47	14.17	14.25	14.25	-1.38%	29,621,760
Apr 20, 2026	14.12	14.48	14.06	14.45	14.45	1.26%	45,356,820
Apr 17, 2026	14.35	14.55	14.08	14.27	14.27	-0.97%	42,664,260
Apr 16, 2026	14.47	14.53	14.29	14.41	14.41	0.28%	35,770,960
Apr 15, 2026	14.40	14.72	14.29	14.37	14.37	1.41%	60,682,940
Apr 14, 2026	14.20	14.28	14.03	14.17	14.17	0.43%	33,194,460
Apr 13, 2026	14.01	14.24	13.94	14.11	14.11	-0.49%	30,786,950
Apr 10, 2026	13.86	14.35	13.86	14.18	14.18	2.60%	48,596,990
Apr 9, 2026	13.87	13.99	13.76	13.82	13.82	-1.85%	33,990,280
Apr 8, 2026	13.56	14.11	13.53	14.08	14.08	6.18%	63,861,180
Apr 7, 2026	13.28	13.50	13.20	13.26	13.26	-0.23%	33,113,230