SHA:603011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.66	23.73	22.15	22.69	22.69	-4.58%	33,238,079
Aug 21, 2026	23.01	23.96	22.68	23.78	23.78	1.71%	33,948,268
Aug 20, 2026	23.25	23.71	22.77	23.38	23.38	1.56%	34,810,670
Aug 19, 2026	24.50	24.90	22.92	23.02	23.02	-9.51%	50,005,540
Aug 18, 2026	26.67	26.94	24.84	25.44	25.44	-4.65%	61,845,360
Aug 17, 2026	25.05	26.68	24.88	26.68	26.68	10.02%	77,439,806
Aug 14, 2026	24.23	24.85	23.75	24.25	24.25	-1.26%	62,271,210
Aug 13, 2026	25.50	26.33	24.50	24.56	24.56	-1.80%	80,435,190
Aug 12, 2026	24.05	25.50	24.05	25.01	25.01	3.99%	86,865,060
Aug 11, 2026	23.40	24.89	22.79	24.05	24.05	0.42%	99,792,860
Aug 10, 2026	23.46	24.84	22.71	23.95	23.95	5.60%	112,424,215
Aug 7, 2026	20.62	22.68	19.82	22.68	22.68	9.99%	104,463,300
Aug 6, 2026	20.03	20.93	19.99	20.62	20.62	1.63%	73,718,270
Aug 5, 2026	19.10	20.31	19.08	20.29	20.29	4.37%	92,767,181
Aug 4, 2026	19.85	19.86	18.60	19.44	19.44	4.52%	100,208,075
Aug 3, 2026	17.81	18.60	17.50	18.60	18.60	9.99%	22,978,958
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