SHA:603111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.54	6.62	6.46	6.57	6.57	0.31%	6,967,700
May 21, 2026	6.63	6.78	6.54	6.55	6.55	-1.50%	9,037,000
May 20, 2026	6.72	6.74	6.59	6.65	6.65	-1.34%	5,834,076
May 19, 2026	6.57	6.76	6.55	6.74	6.74	2.59%	6,230,750
May 18, 2026	6.66	6.67	6.53	6.57	6.57	-1.65%	9,084,640
May 15, 2026	6.69	6.76	6.64	6.68	6.68	-0.45%	10,219,800
May 14, 2026	6.95	6.98	6.70	6.71	6.71	-3.59%	13,362,176
May 13, 2026	6.88	7.15	6.86	6.96	6.96	0.29%	21,749,840
May 12, 2026	6.99	7.30	6.94	6.94	6.94	1.61%	23,674,700
May 11, 2026	6.91	6.91	6.79	6.83	6.83	-0.15%	6,314,750
May 8, 2026	6.84	6.87	6.80	6.84	6.84	-0.15%	5,649,326
May 7, 2026	6.85	6.90	6.82	6.85	6.85	-0.29%	5,894,200
May 6, 2026	6.94	6.95	6.81	6.87	6.87	-0.72%	10,943,900
Apr 30, 2026	6.80	6.96	6.78	6.92	6.92	1.02%	6,593,900
Apr 29, 2026	6.75	6.94	6.69	6.85	6.85	2.09%	8,020,000
Apr 28, 2026	6.81	6.83	6.67	6.71	6.71	-1.90%	6,252,100
Apr 27, 2026	6.71	6.92	6.64	6.84	6.84	1.79%	9,471,550
Apr 24, 2026	6.90	6.93	6.61	6.72	6.72	-3.31%	14,303,600
Apr 23, 2026	6.84	6.97	6.83	6.95	6.95	1.46%	9,326,250
Apr 22, 2026	6.81	6.86	6.77	6.85	6.85	0.74%	4,526,816
Apr 21, 2026	6.81	6.83	6.78	6.80	6.80	-0.58%	3,834,400
Apr 20, 2026	6.81	6.85	6.79	6.84	6.84	-	3,946,750
Apr 17, 2026	6.77	6.87	6.74	6.84	6.84	0.74%	6,171,702
Apr 16, 2026	6.85	6.85	6.76	6.79	6.79	-0.44%	4,920,800
Apr 15, 2026	6.88	6.88	6.81	6.82	6.82	-0.29%	4,810,400
Apr 14, 2026	6.81	6.85	6.76	6.84	6.84	0.74%	3,909,216
Apr 13, 2026	6.80	6.80	6.73	6.79	6.79	-0.15%	3,154,725
Apr 10, 2026	6.73	6.83	6.73	6.80	6.80	1.34%	4,994,495
Apr 9, 2026	6.72	6.75	6.65	6.71	6.71	-0.74%	5,189,300
Apr 8, 2026	6.66	6.78	6.63	6.76	6.76	3.36%	7,454,570
Apr 7, 2026	6.52	6.59	6.48	6.54	6.54	-0.46%	4,175,050
Apr 3, 2026	6.63	6.63	6.46	6.57	6.57	-0.90%	6,628,679
Apr 2, 2026	6.67	6.72	6.56	6.63	6.63	-1.19%	6,787,550
Apr 1, 2026	6.89	6.92	6.67	6.71	6.71	-2.04%	14,525,940
Mar 31, 2026	6.62	7.01	6.60	6.85	6.85	2.70%	18,917,300
Mar 30, 2026	6.43	6.72	6.42	6.67	6.67	2.14%	7,285,202
Mar 27, 2026	6.41	6.55	6.41	6.53	6.53	0.46%	3,013,500
Mar 26, 2026	6.53	6.63	6.48	6.50	6.50	-0.46%	4,950,500
Mar 25, 2026	6.37	6.54	6.37	6.53	6.53	1.56%	5,959,400
Mar 24, 2026	6.44	6.44	6.24	6.43	6.43	3.54%	7,219,500
Mar 23, 2026	6.55	6.55	6.19	6.21	6.21	-5.91%	10,918,870
Mar 20, 2026	6.69	6.73	6.58	6.60	6.60	-1.49%	6,080,000
Mar 19, 2026	6.76	6.80	6.67	6.70	6.70	-1.76%	5,795,450
Mar 18, 2026	6.77	6.83	6.71	6.82	6.82	0.74%	8,737,900
Mar 17, 2026	6.82	6.89	6.77	6.77	6.77	-0.59%	6,460,277
Mar 16, 2026	6.90	6.91	6.78	6.81	6.81	-1.30%	11,432,850
Mar 13, 2026	6.95	7.02	6.89	6.90	6.90	-1.00%	9,721,650
Mar 12, 2026	7.03	7.07	6.95	6.97	6.97	-0.85%	7,199,050
Mar 11, 2026	7.07	7.07	6.99	7.03	7.03	-0.14%	6,591,460
Mar 10, 2026	6.96	7.04	6.96	7.04	7.04	1.44%	7,743,000