SHA:603011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,157,205
Apr 7, 2026	19.90	20.19	19.86	20.00	20.00	0.40%	10,562,766
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%	25,611,553
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%	24,775,141
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%	20,179,323
Mar 17, 2026	25.06	25.08	23.60	23.69	23.69	-6.66%	34,700,381
Mar 16, 2026	26.60	26.80	25.05	25.38	25.38	-5.76%	44,143,520
Mar 13, 2026	25.60	27.43	25.40	26.93	26.93	2.43%	55,491,720
Mar 12, 2026	26.75	27.69	25.33	26.29	26.29	-2.77%	56,526,410
Mar 11, 2026	26.94	27.48	26.63	27.04	27.04	0.71%	42,107,710
Mar 10, 2026	25.92	26.92	25.80	26.85	26.85	4.52%	40,154,310
Mar 9, 2026	26.15	26.15	24.38	25.69	25.69	-4.14%	46,263,400
Mar 6, 2026	26.99	27.49	26.05	26.80	26.80	-2.30%	44,214,270
Mar 5, 2026	26.77	27.98	26.51	27.43	27.43	5.26%	58,310,450
Mar 4, 2026	25.99	27.00	25.85	26.06	26.06	-1.70%	39,947,984
Mar 3, 2026	28.00	28.46	26.15	26.51	26.51	-6.26%	67,116,655
Mar 2, 2026	25.48	28.28	25.37	28.28	28.28	10.00%	73,282,840
Feb 27, 2026	25.01	26.10	24.92	25.71	25.71	2.39%	29,611,177
Feb 26, 2026	25.36	25.55	24.90	25.11	25.11	-0.91%	22,492,540
Feb 25, 2026	25.60	25.70	25.15	25.34	25.34	-0.12%	19,857,480
Feb 24, 2026	25.90	26.19	25.25	25.37	25.37	-2.16%	22,760,199