SHA:603011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.19	20.58	19.25	19.30	19.30	-4.08%	22,727,430
May 20, 2026	20.71	20.76	19.96	20.12	20.12	-3.27%	17,204,410
May 19, 2026	20.55	20.87	20.05	20.80	20.80	1.22%	13,916,110
May 18, 2026	20.89	21.26	20.41	20.55	20.55	-2.42%	16,006,780
May 15, 2026	21.45	21.80	20.85	21.06	21.06	-1.40%	17,349,880
May 14, 2026	22.00	22.25	21.34	21.36	21.36	-3.00%	18,481,380
May 13, 2026	21.81	22.33	21.70	22.02	22.02	0.23%	17,832,460
May 12, 2026	22.21	22.45	21.68	21.97	21.97	-1.21%	19,547,900
May 11, 2026	21.66	22.47	21.63	22.24	22.24	2.49%	29,639,790
May 8, 2026	21.45	22.40	21.08	21.70	21.70	1.12%	28,680,890
May 7, 2026	21.40	21.50	21.02	21.46	21.46	1.32%	13,367,400
May 6, 2026	20.77	21.44	20.75	21.18	21.18	2.92%	15,160,010
Apr 30, 2026	20.22	20.63	20.15	20.58	20.58	1.53%	11,672,010
Apr 29, 2026	20.05	20.45	19.58	20.27	20.27	-1.51%	16,912,690
Apr 28, 2026	21.07	21.16	20.45	20.58	20.58	-2.79%	12,109,240
Apr 27, 2026	21.03	21.47	20.52	21.17	21.17	0.67%	12,838,740
Apr 24, 2026	21.58	21.58	20.93	21.03	21.03	-3.44%	16,874,640
Apr 23, 2026	22.15	22.65	21.60	21.78	21.78	-2.07%	17,797,610
Apr 22, 2026	21.70	22.45	21.63	22.24	22.24	1.37%	18,582,030
Apr 21, 2026	22.35	22.35	21.74	21.94	21.94	-1.39%	16,156,600
Apr 20, 2026	21.80	22.28	21.64	22.25	22.25	1.88%	20,103,720
Apr 17, 2026	21.50	21.98	21.29	21.84	21.84	1.58%	18,729,490
Apr 16, 2026	21.32	21.54	21.05	21.50	21.50	0.84%	14,863,940
Apr 15, 2026	21.67	22.21	21.19	21.32	21.32	-0.37%	24,915,610
Apr 14, 2026	21.29	21.76	21.22	21.40	21.40	1.23%	13,411,510
Apr 13, 2026	20.90	21.28	20.76	21.14	21.14	-0.33%	12,525,910
Apr 10, 2026	21.29	21.55	21.16	21.21	21.21	0.66%	15,687,630
Apr 9, 2026	21.12	21.29	20.90	21.07	21.07	-1.86%	15,879,010
Apr 8, 2026	20.40	21.49	20.39	21.47	21.47	7.35%	26,157,200
Apr 7, 2026	19.90	20.19	19.86	20.00	20.00	0.40%	10,562,760
Apr 3, 2026	20.48	20.59	19.89	19.92	19.92	-2.78%	14,726,840
Apr 2, 2026	21.10	21.30	20.40	20.49	20.49	-4.12%	19,732,770
Apr 1, 2026	21.29	21.70	20.82	21.37	21.37	3.29%	25,611,550
Mar 31, 2026	21.05	21.56	20.65	20.69	20.69	-1.34%	16,588,140
Mar 30, 2026	20.53	21.05	20.31	20.97	20.97	0.72%	15,998,980
Mar 27, 2026	20.05	20.93	20.02	20.82	20.82	1.31%	16,099,900
Mar 26, 2026	21.26	21.44	20.45	20.55	20.55	-2.79%	18,114,490
Mar 25, 2026	20.95	21.59	20.95	21.14	21.14	1.63%	26,566,550
Mar 24, 2026	20.72	20.90	19.93	20.80	20.80	2.72%	24,775,140
Mar 23, 2026	20.48	21.33	20.11	20.25	20.25	-5.02%	27,410,130
Mar 20, 2026	23.01	23.37	21.25	21.32	21.32	-7.34%	29,070,570
Mar 19, 2026	23.25	23.47	22.87	23.01	23.01	-3.88%	18,277,290
Mar 18, 2026	23.66	23.99	23.05	23.94	23.94	1.06%	20,179,320
Mar 17, 2026	25.06	25.08	23.60	23.69	23.69	-6.66%	34,700,380
Mar 16, 2026	26.60	26.80	25.05	25.38	25.38	-5.76%	44,143,520