SHA:603111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	5.83	5.97	5.80	5.94	-	1.89%	3,192,500
Jul 2, 2026	5.76	5.89	5.74	5.83	5.83	1.22%	4,945,900
Jul 1, 2026	5.66	5.83	5.66	5.76	5.76	1.77%	6,022,706
Jun 30, 2026	5.69	5.79	5.64	5.66	5.66	-0.88%	4,102,606
Jun 29, 2026	5.65	5.74	5.52	5.71	5.71	0.53%	5,841,700
Jun 26, 2026	5.70	5.80	5.61	5.68	5.68	-0.53%	5,100,566
Jun 25, 2026	5.79	5.82	5.67	5.71	5.71	-1.72%	5,197,600
Jun 24, 2026	6.02	6.06	5.79	5.81	5.81	-3.33%	6,933,000
Jun 23, 2026	5.91	6.10	5.88	6.01	6.01	1.52%	5,132,600
Jun 22, 2026	5.91	5.94	5.73	5.92	5.92	-0.17%	6,201,000
Jun 18, 2026	5.90	6.01	5.83	5.93	5.93	1.19%	6,213,900
Jun 17, 2026	6.24	6.24	6.11	6.16	5.86	-0.96%	4,484,840
Jun 16, 2026	6.32	6.34	6.15	6.22	5.92	-1.58%	4,446,800
Jun 15, 2026	6.26	6.35	6.24	6.32	6.01	1.28%	5,807,600
Jun 12, 2026	6.10	6.25	6.04	6.24	5.94	3.48%	6,860,000
Jun 11, 2026	6.15	6.15	5.96	6.03	5.74	-1.79%	6,535,500
Jun 10, 2026	6.20	6.22	6.07	6.14	5.84	-1.29%	5,529,800
Jun 9, 2026	6.22	6.27	6.14	6.22	5.92	0.48%	3,835,600
Jun 8, 2026	6.26	6.30	6.13	6.19	5.89	-1.90%	6,472,050
Jun 5, 2026	6.21	6.38	6.19	6.31	6.00	1.61%	5,552,036
Jun 4, 2026	6.29	6.31	6.15	6.21	5.91	-1.27%	4,822,374
Jun 3, 2026	6.32	6.35	6.23	6.29	5.98	-0.16%	4,233,200
Jun 2, 2026	6.34	6.38	6.28	6.30	5.99	-0.63%	4,277,674
Jun 1, 2026	6.23	6.38	6.19	6.34	6.03	1.60%	4,611,066
May 29, 2026	6.34	6.43	6.22	6.24	5.94	-0.95%	5,908,200
May 28, 2026	6.25	6.40	6.24	6.30	5.99	0.48%	5,518,300
May 27, 2026	6.37	6.40	6.23	6.27	5.96	-1.88%	5,894,800
May 26, 2026	6.50	6.50	6.33	6.39	6.08	-1.54%	5,112,100
May 25, 2026	6.62	6.62	6.43	6.49	6.17	-1.22%	5,688,900
May 22, 2026	6.54	6.62	6.46	6.57	6.25	0.31%	6,967,700
May 21, 2026	6.63	6.78	6.54	6.55	6.23	-1.50%	9,037,000
May 20, 2026	6.72	6.74	6.59	6.65	6.33	-1.34%	5,834,076
May 19, 2026	6.57	6.76	6.55	6.74	6.41	2.59%	6,230,750
May 18, 2026	6.66	6.67	6.53	6.57	6.25	-1.65%	9,084,640
May 15, 2026	6.69	6.76	6.64	6.68	6.35	-0.45%	10,219,800
May 14, 2026	6.95	6.98	6.70	6.71	6.38	-3.59%	13,362,170
May 13, 2026	6.88	7.15	6.86	6.96	6.62	0.29%	21,749,840
May 12, 2026	6.99	7.30	6.94	6.94	6.60	1.61%	23,674,700
May 11, 2026	6.91	6.91	6.79	6.83	6.50	-0.15%	6,314,750
May 8, 2026	6.84	6.87	6.80	6.84	6.51	-0.15%	5,649,326
May 7, 2026	6.85	6.90	6.82	6.85	6.52	-0.29%	5,894,200
May 6, 2026	6.94	6.95	6.81	6.87	6.54	-0.72%	10,943,900
Apr 30, 2026	6.80	6.96	6.78	6.92	6.58	1.02%	6,593,900
Apr 29, 2026	6.75	6.94	6.69	6.85	6.52	2.09%	8,020,000
Apr 28, 2026	6.81	6.83	6.67	6.71	6.38	-1.90%	6,252,100
Apr 27, 2026	6.71	6.92	6.64	6.84	6.51	1.79%	9,471,550
Apr 24, 2026	6.90	6.93	6.61	6.72	6.39	-3.31%	14,303,600
Apr 23, 2026	6.84	6.97	6.83	6.95	6.61	1.46%	9,326,250
Apr 22, 2026	6.81	6.86	6.77	6.85	6.52	0.74%	4,526,816
Apr 21, 2026	6.81	6.83	6.78	6.80	6.47	-0.58%	3,834,400