SHA:601811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.15	14.19	13.98	14.07	14.07	-0.57%	3,876,166
Feb 25, 2026	13.98	14.23	13.90	14.15	14.15	1.36%	4,446,200
Feb 24, 2026	14.26	14.28	13.86	13.96	13.96	-1.83%	5,493,580
Feb 13, 2026	14.52	14.58	14.21	14.22	14.22	-2.00%	3,854,700
Feb 12, 2026	14.93	14.94	14.45	14.51	14.51	-2.94%	6,711,600
Feb 11, 2026	15.20	15.24	14.66	14.95	14.95	-1.45%	8,258,100
Feb 10, 2026	14.91	15.45	14.91	15.17	15.17	1.88%	10,298,250
Feb 9, 2026	14.84	14.99	14.56	14.89	14.89	1.50%	5,988,200
Feb 6, 2026	15.03	15.10	14.61	14.67	14.67	-2.72%	8,163,500
Feb 5, 2026	15.06	15.21	15.01	15.08	15.08	-0.26%	4,884,400
Feb 4, 2026	15.55	15.77	15.07	15.12	15.12	-2.95%	7,836,202
Feb 3, 2026	15.73	16.48	15.42	15.58	15.58	-0.89%	16,118,750
Feb 2, 2026	15.62	16.29	15.55	15.72	15.72	0.96%	13,995,600
Jan 30, 2026	15.74	15.94	15.50	15.57	15.57	-1.46%	5,909,100
Jan 29, 2026	15.19	15.85	15.05	15.80	15.80	3.74%	7,511,872
Jan 28, 2026	15.10	15.38	14.97	15.23	15.23	0.40%	3,607,700
Jan 27, 2026	15.30	15.40	14.91	15.17	15.17	-0.98%	4,719,200
Jan 26, 2026	15.20	15.54	15.14	15.32	15.32	1.19%	6,073,500
Jan 23, 2026	15.05	15.27	14.96	15.14	15.14	1.68%	4,927,600
Jan 22, 2026	14.87	14.97	14.70	14.89	14.89	0.27%	3,553,200
Jan 21, 2026	15.16	15.21	14.77	14.85	14.85	-2.37%	4,992,600
Jan 20, 2026	15.28	15.45	15.05	15.21	15.21	0.20%	4,425,714
Jan 19, 2026	15.08	15.46	15.02	15.18	15.18	0.46%	5,096,317
Jan 16, 2026	15.78	15.78	14.95	15.11	15.11	-3.51%	8,254,200
Jan 15, 2026	15.37	15.80	15.12	15.66	15.66	1.42%	9,443,900
Jan 14, 2026	15.30	16.40	15.15	15.44	15.44	-	17,215,350
Jan 13, 2026	15.12	15.60	14.90	15.44	15.44	2.12%	11,594,130
Jan 12, 2026	14.96	15.35	14.63	15.12	15.12	3.07%	11,847,690
Jan 9, 2026	14.00	15.32	14.00	14.67	14.67	4.86%	13,914,710
Jan 8, 2026	13.87	14.00	13.75	13.99	13.99	0.65%	2,639,460
Jan 7, 2026	13.74	14.08	13.68	13.90	13.90	1.53%	5,962,467
Jan 6, 2026	13.60	13.73	13.53	13.69	13.69	0.22%	2,601,300
Jan 5, 2026	13.41	13.72	13.33	13.66	13.66	1.79%	2,773,797
Dec 31, 2025	13.37	13.50	13.36	13.42	13.42	0.37%	1,738,182
Dec 30, 2025	13.49	13.51	13.32	13.37	13.37	-0.45%	1,748,400
Dec 29, 2025	13.49	13.51	13.40	13.43	13.43	-0.30%	1,905,929
Dec 26, 2025	13.53	13.56	13.46	13.47	13.47	-0.37%	1,451,605
Dec 25, 2025	13.53	13.53	13.44	13.52	13.52	0.45%	1,102,819
Dec 24, 2025	13.49	13.50	13.39	13.46	13.46	-	954,563
Dec 23, 2025	13.45	13.51	13.38	13.46	13.46	0.07%	1,251,817
Dec 22, 2025	13.69	13.78	13.45	13.45	13.45	-1.10%	1,871,417
Dec 19, 2025	13.58	13.69	13.50	13.60	13.60	0.37%	2,044,201
Dec 18, 2025	13.36	13.61	13.31	13.55	13.55	1.04%	2,371,099
Dec 17, 2025	13.50	13.51	13.22	13.41	13.41	-0.07%	2,800,816
Dec 16, 2025	13.56	13.64	13.41	13.42	13.42	-1.03%	1,734,000
Dec 15, 2025	13.55	13.60	13.46	13.56	13.56	-0.37%	1,564,900
Dec 12, 2025	13.71	13.73	13.56	13.61	13.61	-0.58%	2,977,436
Dec 11, 2025	13.86	13.93	13.68	13.69	13.69	-1.58%	2,239,400
Dec 10, 2025	13.82	13.95	13.80	13.91	13.91	-0.14%	1,686,000
Dec 9, 2025	13.88	14.00	13.81	13.93	13.93	0.36%	2,035,195