SHA:603011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.20	18.06	16.91	16.91	16.91	2.48%	44,589,432
Jul 30, 2026	17.55	18.24	16.44	16.50	16.50	-6.83%	40,642,838
Jul 29, 2026	18.06	18.10	17.00	17.71	17.71	-1.77%	42,261,305
Jul 28, 2026	18.43	19.10	17.88	18.03	18.03	-2.86%	39,540,375
Jul 27, 2026	17.61	18.65	17.37	18.56	18.56	5.39%	31,559,895
Jul 24, 2026	17.94	18.66	17.54	17.61	17.61	-2.81%	31,053,393
Jul 23, 2026	17.76	18.72	17.50	18.12	18.12	2.72%	39,790,490
Jul 22, 2026	17.89	18.88	17.43	17.64	17.64	-2.54%	40,615,680
Jul 21, 2026	17.99	18.37	16.41	18.10	18.10	-0.71%	51,334,880
Jul 20, 2026	20.27	20.74	18.23	18.23	18.23	-9.98%	40,177,691
Jul 17, 2026	22.14	22.94	20.25	20.25	20.25	-10.00%	41,068,013
Jul 16, 2026	22.11	24.32	21.41	22.50	22.50	1.76%	62,037,549
Jul 15, 2026	23.07	23.35	22.01	22.11	22.11	-2.25%	24,931,940
Jul 14, 2026	22.14	22.85	21.26	22.62	22.62	2.17%	24,012,390
Jul 13, 2026	24.51	24.55	22.14	22.14	22.14	-10.00%	23,979,697
Jul 10, 2026	25.21	25.98	24.59	24.60	24.60	-1.52%	30,594,217
Jul 9, 2026	25.61	25.64	22.73	24.98	24.98	-0.16%	37,913,515
Jul 8, 2026	27.00	27.25	24.94	25.02	25.02	-6.33%	30,837,430
Jul 7, 2026	29.08	29.80	26.58	26.71	26.71	-8.21%	38,333,900
Jul 6, 2026	31.45	31.77	28.66	29.10	29.10	-7.47%	41,542,064
Jul 3, 2026	32.00	32.80	30.91	31.45	31.45	-2.42%	32,686,463
Jul 2, 2026	31.50	34.35	31.50	32.23	32.23	-4.11%	40,171,129
Jul 1, 2026	32.95	36.39	32.39	33.61	33.61	1.60%	66,483,070
Jun 30, 2026	30.82	33.37	30.50	33.08	33.08	5.28%	42,572,083
Jun 29, 2026	32.71	33.33	31.00	31.42	31.42	-2.00%	47,581,690
Jun 26, 2026	34.10	34.50	31.96	32.06	32.06	-9.72%	58,085,880
Jun 25, 2026	33.75	36.10	32.40	35.51	35.51	6.57%	72,607,610
Jun 24, 2026	35.00	36.45	32.10	33.32	33.32	-5.42%	74,954,850
Jun 23, 2026	36.01	36.98	34.01	35.23	35.23	-5.14%	69,780,940
Jun 22, 2026	39.00	41.40	35.88	37.14	37.14	-6.09%	85,735,100
Jun 18, 2026	36.36	39.55	36.36	39.55	39.55	10.01%	52,897,910
Jun 17, 2026	33.00	37.77	32.86	35.95	35.95	3.90%	72,335,600
Jun 16, 2026	35.00	35.57	32.32	34.60	34.60	1.11%	84,753,020
Jun 15, 2026	31.50	34.22	31.28	34.22	34.22	10.00%	43,834,035
Jun 12, 2026	32.64	34.13	30.43	31.11	31.11	-7.41%	72,342,930
Jun 11, 2026	31.21	35.09	30.58	33.60	33.60	5.33%	96,852,330
Jun 10, 2026	29.00	31.90	28.98	31.90	31.90	10.00%	69,993,850
Jun 9, 2026	30.85	32.64	28.29	29.00	29.00	-2.26%	90,025,700
Jun 8, 2026	31.26	32.86	29.43	29.67	29.67	-9.27%	77,547,280
Jun 5, 2026	31.94	34.10	31.40	32.70	32.70	1.36%	72,439,660
Jun 4, 2026	30.00	33.12	29.60	32.26	32.26	4.37%	86,467,800
Jun 3, 2026	27.50	31.89	27.20	30.91	30.91	6.62%	108,442,900
Jun 2, 2026	28.23	29.43	24.67	28.99	28.99	5.76%	146,555,000
Jun 1, 2026	25.67	27.41	25.65	27.41	27.41	9.99%	34,559,830
May 29, 2026	23.80	24.92	23.30	24.92	24.92	10.02%	54,796,680
May 28, 2026	20.91	22.65	20.21	22.65	22.65	10.00%	52,944,910
May 27, 2026	18.79	20.59	18.64	20.59	20.59	9.99%	26,549,230
May 26, 2026	19.83	19.84	18.32	18.72	18.72	-5.60%	25,034,310
May 25, 2026	20.00	20.77	19.50	19.83	19.83	0.10%	18,411,380
May 22, 2026	19.48	19.84	19.02	19.81	19.81	2.64%	15,993,690