SHA:603011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	25.99	26.70	25.99	26.64	-	2.86%	8,965,000
Jan 21, 2026	25.66	26.68	25.61	25.90	25.90	0.31%	33,453,750
Jan 20, 2026	26.88	27.19	25.29	25.82	25.82	-3.94%	49,228,860
Jan 19, 2026	26.30	27.50	26.30	26.88	26.88	-6.70%	58,404,830
Jan 16, 2026	31.97	31.97	28.81	28.81	28.81	-10.00%	103,837,819
Jan 15, 2026	29.60	33.00	27.65	32.01	32.01	6.66%	110,856,600
Jan 14, 2026	29.20	32.40	28.90	30.01	30.01	1.76%	107,533,500
Jan 13, 2026	30.85	30.85	28.27	29.49	29.49	-5.02%	100,006,000
Jan 12, 2026	29.40	31.55	27.76	31.05	31.05	8.26%	123,830,400
Jan 9, 2026	26.71	29.35	26.00	28.68	28.68	6.94%	96,609,070
Jan 8, 2026	26.40	28.40	25.88	26.82	26.82	3.79%	104,233,927
Jan 7, 2026	24.86	26.12	24.63	25.84	25.84	3.86%	89,801,190
Jan 6, 2026	24.78	25.60	23.92	24.88	24.88	0.40%	78,389,730
Jan 5, 2026	24.10	25.20	23.71	24.78	24.78	4.51%	83,411,590
Dec 31, 2025	23.06	24.12	22.37	23.71	23.71	1.85%	66,496,980
Dec 30, 2025	22.97	23.94	22.87	23.28	23.28	0.34%	60,406,540
Dec 29, 2025	23.06	23.34	22.66	23.20	23.20	0.17%	45,120,450
Dec 26, 2025	22.82	23.38	22.53	23.16	23.16	1.00%	54,129,790
Dec 25, 2025	22.57	23.18	22.50	22.93	22.93	0.97%	38,742,850
Dec 24, 2025	22.01	22.93	21.71	22.71	22.71	2.67%	40,786,764
Dec 23, 2025	22.80	23.02	21.83	22.12	22.12	-3.24%	40,842,770
Dec 22, 2025	22.50	23.12	22.49	22.86	22.86	0.57%	46,075,250
Dec 19, 2025	23.07	23.84	22.50	22.73	22.73	3.08%	61,513,400
Dec 18, 2025	21.97	22.99	21.92	22.05	22.05	-1.17%	49,249,610
Dec 17, 2025	21.67	22.65	21.51	22.31	22.31	2.57%	59,370,830
Dec 16, 2025	23.10	23.27	21.41	21.75	21.75	-8.38%	76,021,460
Dec 15, 2025	25.44	26.01	23.50	23.74	23.74	-4.35%	97,805,740
Dec 12, 2025	22.68	25.80	22.40	24.82	24.82	4.95%	129,254,700
Dec 11, 2025	21.89	24.06	21.82	23.65	23.65	8.14%	123,727,300
Dec 10, 2025	21.40	22.10	21.39	21.87	21.87	2.20%	39,134,530
Dec 9, 2025	21.50	21.87	21.37	21.40	21.40	-2.42%	34,899,190
Dec 8, 2025	21.48	22.15	21.42	21.93	21.93	3.01%	59,904,810
Dec 5, 2025	19.96	21.79	19.85	21.29	21.29	6.98%	62,526,720
Dec 4, 2025	19.90	20.10	19.64	19.90	19.90	0.15%	17,156,980
Dec 3, 2025	20.25	20.29	19.83	19.87	19.87	-1.83%	17,295,150
Dec 2, 2025	20.70	20.70	20.08	20.24	20.24	-1.84%	18,646,140
Dec 1, 2025	20.91	20.93	20.46	20.62	20.62	-	22,010,870
Nov 28, 2025	20.40	20.72	20.25	20.62	20.62	0.59%	20,892,140
Nov 27, 2025	20.90	21.20	20.47	20.50	20.50	-1.73%	27,872,552
Nov 26, 2025	20.66	21.06	20.40	20.86	20.86	-0.29%	29,816,880
Nov 25, 2025	20.61	21.29	20.31	20.92	20.92	1.55%	48,037,480
Nov 24, 2025	19.25	20.83	19.22	20.60	20.60	7.01%	62,370,570
Nov 21, 2025	19.90	19.96	19.22	19.25	19.25	-4.61%	30,158,070
Nov 20, 2025	20.50	20.68	20.00	20.18	20.18	-1.90%	25,067,290
Nov 19, 2025	20.73	21.06	20.38	20.57	20.57	-1.58%	22,958,020
Nov 18, 2025	21.22	21.58	20.73	20.90	20.90	-1.51%	32,555,760
Nov 17, 2025	20.90	21.50	20.88	21.22	21.22	0.33%	29,317,290
Nov 14, 2025	21.60	21.73	21.15	21.15	21.15	-3.91%	34,427,600
Nov 13, 2025	21.75	22.48	21.58	22.01	22.01	3.43%	49,014,030
Nov 12, 2025	22.50	22.51	20.88	21.28	21.28	-6.54%	53,064,780