SHA:603011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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