Hefei Metalforming Intelligent Manufacturing Co., Ltd. (SHA:603011)
China · Delayed Price · Currency is CNY 18.04
-0.20 (-1.10%)
Sep 29, 2025, 2:45 PM CST
SHA:603011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.27 | 18.57 | 17.58 | 17.86 | 17.86 | -2.08% | 67,981,598 |
| Sep 26, 2025 | 21.00 | 21.00 | 18.13 | 18.24 | 18.24 | -9.03% | 123,520,159 |
| Sep 25, 2025 | 19.47 | 20.05 | 19.47 | 20.05 | 20.05 | 9.98% | 31,144,155 |
| Sep 24, 2025 | 18.50 | 18.60 | 17.80 | 18.23 | 18.23 | -2.25% | 59,491,507 |
| Sep 23, 2025 | 18.56 | 18.89 | 17.96 | 18.65 | 18.65 | -0.05% | 94,508,024 |
| Sep 22, 2025 | 17.36 | 18.66 | 17.17 | 18.66 | 18.66 | 10.02% | 100,357,166 |
| Sep 19, 2025 | 17.14 | 17.34 | 16.70 | 16.96 | 16.96 | -1.05% | 40,650,588 |
| Sep 18, 2025 | 16.65 | 17.98 | 16.40 | 17.14 | 17.14 | 2.27% | 78,043,775 |
| Sep 17, 2025 | 17.10 | 17.21 | 16.76 | 16.76 | 16.76 | -2.39% | 40,438,703 |
| Sep 16, 2025 | 16.98 | 17.40 | 16.70 | 17.17 | 17.17 | 3.12% | 63,718,623 |
| Sep 15, 2025 | 17.00 | 17.30 | 16.38 | 16.65 | 16.65 | -1.77% | 59,778,954 |
| Sep 12, 2025 | 18.40 | 18.50 | 16.91 | 16.95 | 16.95 | -2.59% | 85,345,571 |
| Sep 11, 2025 | 17.28 | 17.49 | 16.74 | 17.40 | 17.40 | 1.58% | 52,513,400 |
| Sep 10, 2025 | 17.00 | 17.67 | 17.00 | 17.13 | 17.13 | -0.93% | 62,029,563 |
| Sep 9, 2025 | 17.16 | 18.10 | 16.81 | 17.29 | 17.29 | 2.55% | 98,754,129 |
| Sep 8, 2025 | 15.27 | 16.86 | 15.27 | 16.86 | 16.86 | 9.98% | 54,573,905 |
| Sep 5, 2025 | 15.02 | 15.38 | 14.52 | 15.33 | 15.33 | 2.00% | 27,618,838 |
| Sep 4, 2025 | 15.84 | 15.86 | 14.50 | 15.03 | 15.03 | -6.36% | 46,707,561 |
| Sep 3, 2025 | 15.86 | 16.85 | 15.82 | 16.05 | 16.05 | 1.07% | 46,241,970 |
| Sep 2, 2025 | 16.63 | 16.67 | 15.71 | 15.88 | 15.88 | -4.05% | 41,167,246 |
| Sep 1, 2025 | 16.50 | 16.95 | 16.28 | 16.55 | 16.55 | -1.61% | 50,837,384 |
| Aug 29, 2025 | 16.17 | 17.46 | 16.01 | 16.82 | 16.82 | 2.13% | 61,212,642 |
| Aug 28, 2025 | 17.71 | 17.71 | 15.68 | 16.47 | 16.47 | -5.24% | 81,304,111 |
| Aug 27, 2025 | 16.90 | 18.29 | 16.82 | 17.38 | 17.38 | 3.33% | 91,854,398 |
| Aug 26, 2025 | 16.48 | 17.18 | 16.36 | 16.82 | 16.82 | 2.25% | 58,652,605 |
| Aug 25, 2025 | 15.76 | 16.50 | 15.74 | 16.45 | 16.45 | 4.25% | 60,552,364 |
| Aug 22, 2025 | 15.65 | 15.79 | 15.52 | 15.78 | 15.78 | 1.28% | 23,356,432 |
| Aug 21, 2025 | 15.80 | 15.97 | 15.51 | 15.58 | 15.58 | -2.07% | 26,175,109 |
| Aug 20, 2025 | 15.98 | 15.99 | 15.65 | 15.91 | 15.91 | -1.06% | 28,042,416 |
| Aug 19, 2025 | 16.18 | 16.35 | 15.85 | 16.08 | 16.08 | -0.50% | 35,684,237 |
| Aug 18, 2025 | 16.20 | 16.29 | 15.96 | 16.16 | 16.16 | 0.19% | 38,271,880 |
| Aug 15, 2025 | 16.04 | 16.14 | 15.65 | 16.13 | 16.13 | 0.56% | 34,739,145 |
| Aug 14, 2025 | 15.64 | 16.20 | 15.32 | 16.04 | 16.04 | 2.56% | 59,995,722 |
| Aug 13, 2025 | 15.40 | 15.72 | 15.38 | 15.64 | 15.64 | 1.16% | 24,417,672 |
| Aug 12, 2025 | 15.72 | 15.73 | 15.30 | 15.46 | 15.46 | -1.84% | 24,794,000 |
| Aug 11, 2025 | 15.30 | 15.83 | 15.30 | 15.75 | 15.75 | 2.14% | 21,952,108 |
| Aug 8, 2025 | 15.47 | 15.67 | 15.39 | 15.42 | 15.42 | -0.77% | 16,021,187 |
| Aug 7, 2025 | 15.80 | 15.91 | 15.51 | 15.54 | 15.54 | -2.20% | 22,966,818 |
| Aug 6, 2025 | 15.97 | 16.09 | 15.65 | 15.89 | 15.89 | 0.25% | 30,534,047 |
| Aug 5, 2025 | 15.70 | 15.90 | 15.51 | 15.85 | 15.85 | 1.02% | 23,633,955 |
| Aug 4, 2025 | 15.39 | 15.74 | 15.23 | 15.69 | 15.69 | 0.38% | 20,497,439 |
| Aug 1, 2025 | 15.09 | 15.76 | 15.09 | 15.63 | 15.63 | 2.56% | 29,781,354 |
| Jul 31, 2025 | 15.75 | 15.80 | 15.20 | 15.24 | 15.24 | -3.61% | 30,718,261 |
| Jul 30, 2025 | 15.72 | 16.11 | 15.39 | 15.81 | 15.81 | -0.13% | 29,441,350 |
| Jul 29, 2025 | 16.10 | 16.12 | 15.69 | 15.83 | 15.83 | -2.58% | 36,027,045 |
| Jul 28, 2025 | 16.31 | 16.34 | 16.00 | 16.25 | 16.25 | -1.34% | 31,061,978 |
| Jul 25, 2025 | 16.87 | 16.87 | 16.28 | 16.47 | 16.47 | -3.46% | 53,013,658 |
| Jul 24, 2025 | 16.80 | 17.56 | 16.70 | 17.06 | 17.06 | 0.41% | 72,981,878 |
| Jul 23, 2025 | 16.75 | 17.51 | 16.65 | 16.99 | 16.99 | 4.43% | 92,100,752 |
| Jul 22, 2025 | 16.56 | 16.68 | 16.13 | 16.27 | 16.27 | -2.98% | 45,600,559 |