Skip to main content
logo
Hefei Metalforming Intelligent Manufacturing Co., Ltd. (SHA:603011)
China flag China · Delayed Price · Currency is CNY
23.98
-0.61 (-2.48%)
Sep 30, 2026, 3:00 PM CST

SHA:603011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202625.0825.1423.9723.9823.98-2.48%15,026,860
Sep 29, 202623.8325.0823.6024.5924.592.72%26,224,230
Sep 28, 202625.8625.8623.5423.9423.94-7.89%37,809,836
Sep 24, 202626.9527.1525.9325.9925.99-4.10%29,210,500
Sep 23, 202627.0027.4726.6927.1027.100.15%32,245,002
Sep 22, 202627.3528.5026.9327.0627.06-0.26%45,000,834
Sep 21, 202627.4327.6326.8027.1327.13-0.91%31,817,116
Sep 18, 202628.0128.2027.0027.3827.38-0.54%36,650,553
Sep 17, 202628.0028.5027.3227.5327.53-2.89%45,941,000
Sep 16, 202627.1228.9226.6928.3528.354.69%64,864,544
Sep 15, 202625.5027.5525.5027.0827.084.80%60,076,160
Sep 14, 202625.2326.3024.4225.8425.840.12%33,806,671
Sep 11, 202626.3926.9825.1925.8125.81-3.80%53,425,850
Sep 10, 202626.1028.1025.9026.8326.831.44%76,337,659
Sep 9, 202626.6726.9726.0926.4526.450.76%41,309,510
Sep 8, 202626.5027.2026.0326.2526.25-0.30%52,657,795
Sep 7, 202624.3926.6224.1826.3326.338.80%67,525,418
Sep 4, 202625.3825.5224.0124.2024.20-4.35%40,117,548
Sep 3, 202625.6825.9825.0025.3025.30-1.56%43,408,523
Sep 2, 202625.3326.4324.9225.7025.70-0.31%57,012,174
Sep 1, 202626.9527.0725.6425.7825.78-3.81%46,941,108
Aug 31, 202627.0027.5425.8826.8026.80-3.07%82,679,942
Aug 28, 202625.1827.6525.0027.6527.659.98%82,006,262
Aug 27, 202622.3125.1421.9925.1425.1410.02%52,012,816
Aug 26, 202623.8923.9021.6222.8522.850.22%53,685,734
Aug 25, 202622.3523.1821.8322.8022.800.48%23,925,393
Aug 24, 202623.6623.7322.1522.6922.69-4.58%33,238,079
Aug 21, 202623.0123.9622.6823.7823.781.71%33,948,268
Aug 20, 202623.2523.7122.7723.3823.381.56%34,810,678
Aug 19, 202624.5024.9022.9223.0223.02-9.51%50,005,547
Aug 18, 202626.6726.9424.8425.4425.44-4.65%61,845,361
Aug 17, 202625.0526.6824.8826.6826.6810.02%77,439,806
Aug 14, 202624.2324.8523.7524.2524.25-1.26%62,271,213
Aug 13, 202625.5026.3324.5024.5624.56-1.80%80,435,196
Aug 12, 202624.0525.5024.0525.0125.013.99%86,865,067
Aug 11, 202623.4024.8922.7924.0524.050.42%99,792,868
Aug 10, 202623.4624.8422.7123.9523.955.60%112,424,215
Aug 7, 202620.6222.6819.8222.6822.689.99%104,463,346
Aug 6, 202620.0320.9319.9920.6220.621.63%73,718,278
Aug 5, 202619.1020.3119.0820.2920.294.37%92,767,181
Aug 4, 202619.8519.8618.6019.4419.444.52%100,208,075
Aug 3, 202617.8118.6017.5018.6018.609.99%22,978,958
Jul 31, 202617.2018.0616.9116.9116.912.48%44,589,432
Jul 30, 202617.5518.2416.4416.5016.50-6.83%40,642,838
Jul 29, 202618.0618.1017.0017.7117.71-1.77%42,261,305
Jul 28, 202618.4319.1017.8818.0318.03-2.86%39,540,375
Jul 27, 202617.6118.6517.3718.5618.565.39%31,559,895
Jul 24, 202617.9418.6617.5417.6117.61-2.81%31,053,393
Jul 23, 202617.7618.7217.5018.1218.122.72%39,790,490
Jul 22, 202617.8918.8817.4317.6417.64-2.54%40,615,683