SHA:603611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.00	20.16	19.61	20.07	20.07	-3.79%	6,381,280
May 7, 2026	20.10	20.87	20.09	20.86	20.03	3.37%	6,348,980
May 6, 2026	20.17	20.27	19.98	20.18	19.37	1.00%	4,269,986
Apr 30, 2026	19.96	20.13	19.77	19.98	19.18	-0.75%	4,456,016
Apr 29, 2026	20.33	20.34	19.60	20.13	19.33	-4.78%	7,931,940
Apr 28, 2026	21.03	21.34	20.95	21.14	20.30	0.57%	4,712,900
Apr 27, 2026	20.61	21.09	20.54	21.02	20.18	1.64%	2,915,979
Apr 24, 2026	20.59	20.85	20.29	20.68	19.85	0.34%	2,874,800
Apr 23, 2026	20.70	20.82	20.47	20.61	19.79	-0.77%	2,383,300
Apr 22, 2026	20.55	20.80	20.47	20.77	19.94	0.78%	2,668,880
Apr 21, 2026	20.60	20.67	20.47	20.61	19.79	-0.29%	1,626,200
Apr 20, 2026	20.55	20.69	20.40	20.67	19.84	0.49%	2,356,500
Apr 17, 2026	20.65	20.68	20.36	20.57	19.75	-0.63%	2,530,200
Apr 16, 2026	20.55	20.72	20.44	20.70	19.87	1.02%	2,550,580
Apr 15, 2026	20.73	20.75	20.43	20.49	19.67	-0.19%	1,918,400
Apr 14, 2026	20.56	20.60	20.34	20.53	19.71	0.54%	1,930,180
Apr 13, 2026	20.58	20.58	20.29	20.42	19.60	-0.97%	2,301,200
Apr 10, 2026	20.32	20.87	20.32	20.62	19.80	1.43%	2,904,900
Apr 9, 2026	20.47	20.75	20.25	20.33	19.52	-0.78%	2,636,700
Apr 8, 2026	19.98	20.50	19.98	20.49	19.67	4.65%	3,278,920
Apr 7, 2026	19.65	19.70	19.49	19.58	18.80	0.05%	1,784,058
Apr 3, 2026	20.06	20.11	19.55	19.57	18.79	-2.64%	2,978,182
Apr 2, 2026	20.49	20.50	19.96	20.10	19.30	-1.95%	3,354,955
Apr 1, 2026	20.56	20.68	20.40	20.50	19.68	1.08%	3,927,240
Mar 31, 2026	20.52	20.81	20.27	20.28	19.47	-1.31%	3,477,849
Mar 30, 2026	20.40	20.56	20.05	20.55	19.73	-1.06%	3,708,549
Mar 27, 2026	20.45	20.86	20.21	20.77	19.94	0.24%	3,626,105
Mar 26, 2026	20.98	21.20	20.69	20.72	19.89	-5.73%	7,935,049
Mar 25, 2026	21.37	21.98	21.08	21.98	21.10	4.27%	3,735,160
Mar 24, 2026	20.75	21.17	20.45	21.08	20.24	3.64%	3,329,140
Mar 23, 2026	21.21	21.21	20.24	20.34	19.53	-5.83%	6,129,925
Mar 20, 2026	22.14	22.26	21.54	21.60	20.74	-2.13%	4,117,425
Mar 19, 2026	22.58	22.65	21.94	22.07	21.19	-3.29%	4,941,900
Mar 18, 2026	22.81	22.88	22.50	22.82	21.91	0.18%	3,186,700
Mar 17, 2026	23.22	23.29	22.77	22.78	21.87	-1.64%	4,185,740
Mar 16, 2026	23.54	23.71	22.99	23.16	22.24	-2.40%	4,777,440
Mar 13, 2026	24.01	24.16	23.70	23.73	22.78	-0.71%	3,274,640
Mar 12, 2026	24.38	24.38	23.73	23.90	22.95	-1.61%	3,856,000
Mar 11, 2026	24.31	24.56	24.03	24.29	23.32	0.12%	4,561,820
Mar 10, 2026	23.77	24.30	23.55	24.26	23.29	4.39%	4,864,200
Mar 9, 2026	23.79	23.80	22.85	23.24	22.31	-2.84%	5,148,900
Mar 6, 2026	23.11	23.95	23.08	23.92	22.96	2.97%	3,895,300
Mar 5, 2026	23.10	23.50	23.10	23.23	22.30	1.89%	3,112,858
Mar 4, 2026	23.15	23.50	22.62	22.80	21.89	-2.19%	4,380,900
Mar 3, 2026	24.22	24.32	23.29	23.31	22.38	-3.68%	5,934,573
Mar 2, 2026	24.21	24.55	24.08	24.20	23.23	-1.35%	6,480,760
Feb 27, 2026	24.59	24.83	24.34	24.53	23.55	-0.81%	4,115,340
Feb 26, 2026	24.45	24.88	24.33	24.73	23.74	1.56%	4,935,360
Feb 25, 2026	24.43	24.54	24.30	24.35	23.38	-0.29%	3,681,920
Feb 24, 2026	24.21	24.52	24.16	24.42	23.44	1.54%	4,987,400