SHA:601611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.34	13.50	13.33	13.43	13.43	0.67%	32,383,077
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%	57,126,949
Apr 27, 2026	13.45	13.69	13.41	13.47	13.47	-1.97%	35,262,342
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%	45,356,826
Apr 17, 2026	14.35	14.55	14.08	14.27	14.27	-0.97%	42,664,263
Apr 16, 2026	14.47	14.53	14.29	14.41	14.41	0.28%	35,770,962
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%	33,194,468
Apr 13, 2026	14.01	14.24	13.94	14.11	14.11	-0.49%	30,786,951
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%	33,113,231
Apr 3, 2026	14.13	14.15	13.25	13.29	13.29	-6.01%	64,815,308
Apr 2, 2026	14.44	14.71	14.04	14.14	14.14	-2.82%	49,109,570
Apr 1, 2026	14.29	14.66	14.03	14.55	14.55	3.85%	58,096,410
Mar 31, 2026	14.15	14.41	13.97	14.01	14.01	-0.99%	39,323,421
Mar 30, 2026	14.10	14.26	13.88	14.15	14.15	-0.98%	45,825,298
Mar 27, 2026	14.03	14.42	14.01	14.29	14.29	0.07%	37,532,896
Mar 26, 2026	14.99	14.99	14.26	14.28	14.28	-4.42%	59,941,997
Mar 25, 2026	14.59	15.17	14.58	14.94	14.94	2.89%	80,683,130
Mar 24, 2026	14.70	14.83	14.14	14.52	14.52	0.69%	64,785,030
Mar 23, 2026	14.23	15.05	14.00	14.42	14.42	-2.24%	82,330,360
Mar 20, 2026	15.53	15.82	14.75	14.75	14.75	-4.72%	85,215,850
Mar 19, 2026	15.88	16.14	15.33	15.48	15.48	-4.03%	87,727,510
Mar 18, 2026	16.24	16.52	15.77	16.13	16.13	-1.83%	108,832,300
Mar 17, 2026	17.41	17.49	16.31	16.43	16.43	-8.21%	155,325,800
Mar 16, 2026	19.00	19.24	17.29	17.90	17.90	-6.82%	290,418,900
Mar 13, 2026	17.14	19.21	16.80	19.21	19.21	10.02%	307,296,900
Mar 12, 2026	17.10	18.13	16.39	17.46	17.46	1.04%	154,325,800
Mar 11, 2026	17.32	17.76	17.09	17.28	17.28	-0.69%	105,912,400
Mar 10, 2026	17.00	17.63	16.89	17.40	17.40	0.99%	116,725,530
Mar 9, 2026	16.30	17.44	16.25	17.23	17.23	4.05%	131,266,900
Mar 6, 2026	16.71	16.97	16.42	16.56	16.56	-1.37%	125,079,100
Mar 5, 2026	15.86	17.26	15.85	16.79	16.79	7.01%	182,166,200
Mar 4, 2026	15.13	16.05	15.05	15.69	15.69	1.36%	59,775,440
Mar 3, 2026	17.02	17.04	15.36	15.48	15.48	-9.05%	120,818,200
Mar 2, 2026	16.10	17.14	16.05	17.02	17.02	3.91%	113,772,100
Feb 27, 2026	16.10	16.44	16.01	16.38	16.38	1.24%	66,226,750
Feb 26, 2026	16.05	16.38	15.86	16.18	16.18	1.06%	55,700,800
Feb 25, 2026	15.51	16.38	15.42	16.01	16.01	3.22%	72,537,040
Feb 24, 2026	15.26	15.69	15.26	15.51	15.51	2.38%	37,134,330
Feb 13, 2026	15.45	15.46	15.11	15.15	15.15	-2.32%	34,061,880
Feb 12, 2026	15.30	15.61	15.16	15.51	15.51	1.37%	39,893,789