SHA:603611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.65	20.70	20.65	20.70	-	-	1,600
Apr 16, 2026	20.55	20.72	20.44	20.70	20.70	1.02%	2,550,580
Apr 15, 2026	20.73	20.75	20.43	20.49	20.49	-0.19%	1,918,400
Apr 14, 2026	20.56	20.60	20.34	20.53	20.53	0.54%	1,930,180
Apr 13, 2026	20.58	20.58	20.29	20.42	20.42	-0.97%	2,301,200
Apr 10, 2026	20.32	20.87	20.32	20.62	20.62	1.43%	2,904,900
Apr 9, 2026	20.47	20.75	20.25	20.33	20.33	-0.78%	2,636,700
Apr 8, 2026	19.98	20.50	19.98	20.49	20.49	4.65%	3,278,920
Apr 7, 2026	19.65	19.70	19.49	19.58	19.58	0.05%	1,784,058
Apr 3, 2026	20.06	20.11	19.55	19.57	19.57	-2.64%	2,978,182
Apr 2, 2026	20.49	20.50	19.96	20.10	20.10	-1.95%	3,354,955
Apr 1, 2026	20.56	20.68	20.40	20.50	20.50	1.08%	3,927,240
Mar 31, 2026	20.52	20.81	20.27	20.28	20.28	-1.31%	3,477,849
Mar 30, 2026	20.40	20.56	20.05	20.55	20.55	-1.06%	3,708,549
Mar 27, 2026	20.45	20.86	20.21	20.77	20.77	0.24%	3,626,105
Mar 26, 2026	20.98	21.20	20.69	20.72	20.72	-5.73%	7,935,049
Mar 25, 2026	21.37	21.98	21.08	21.98	21.98	4.27%	3,735,160
Mar 24, 2026	20.75	21.17	20.45	21.08	21.08	3.64%	3,329,140
Mar 23, 2026	21.21	21.21	20.24	20.34	20.34	-5.83%	6,129,925
Mar 20, 2026	22.14	22.26	21.54	21.60	21.60	-2.13%	4,117,425
Mar 19, 2026	22.58	22.65	21.94	22.07	22.07	-3.29%	4,941,900
Mar 18, 2026	22.81	22.88	22.50	22.82	22.82	0.18%	3,186,700
Mar 17, 2026	23.22	23.29	22.77	22.78	22.78	-1.64%	4,185,740
Mar 16, 2026	23.54	23.71	22.99	23.16	23.16	-2.40%	4,777,440
Mar 13, 2026	24.01	24.16	23.70	23.73	23.73	-0.71%	3,274,640
Mar 12, 2026	24.38	24.38	23.73	23.90	23.90	-1.61%	3,856,000
Mar 11, 2026	24.31	24.56	24.03	24.29	24.29	0.12%	4,561,820
Mar 10, 2026	23.77	24.30	23.55	24.26	24.26	4.39%	4,864,200
Mar 9, 2026	23.79	23.80	22.85	23.24	23.24	-2.84%	5,148,900
Mar 6, 2026	23.11	23.95	23.08	23.92	23.92	2.97%	3,895,300
Mar 5, 2026	23.10	23.50	23.10	23.23	23.23	1.89%	3,112,858
Mar 4, 2026	23.15	23.50	22.62	22.80	22.80	-2.19%	4,380,900
Mar 3, 2026	24.22	24.32	23.29	23.31	23.31	-3.68%	5,934,573
Mar 2, 2026	24.21	24.55	24.08	24.20	24.20	-1.35%	6,480,760
Feb 27, 2026	24.59	24.83	24.34	24.53	24.53	-0.81%	4,115,340
Feb 26, 2026	24.45	24.88	24.33	24.73	24.73	1.56%	4,935,360
Feb 25, 2026	24.43	24.54	24.30	24.35	24.35	-0.29%	3,681,920
Feb 24, 2026	24.21	24.52	24.16	24.42	24.42	1.54%	4,987,400
Feb 13, 2026	23.98	24.28	23.76	24.05	24.05	0.38%	3,252,960
Feb 12, 2026	24.16	24.16	23.86	23.96	23.96	-0.66%	2,867,500
Feb 11, 2026	23.93	24.21	23.83	24.12	24.12	0.84%	2,840,125
Feb 10, 2026	23.78	24.15	23.68	23.92	23.92	0.72%	2,521,745
Feb 9, 2026	23.58	23.94	23.52	23.75	23.75	1.67%	3,375,000
Feb 6, 2026	23.12	23.67	23.10	23.36	23.36	-0.34%	2,529,000
Feb 5, 2026	23.80	23.90	23.43	23.44	23.44	-1.97%	2,589,600
Feb 4, 2026	23.67	24.24	23.61	23.91	23.91	0.59%	3,327,160
Feb 3, 2026	23.34	23.79	23.17	23.77	23.77	2.37%	3,578,620
Feb 2, 2026	23.83	24.13	23.17	23.22	23.22	-1.82%	4,884,740
Jan 30, 2026	23.83	24.03	23.12	23.65	23.65	-1.34%	5,684,470
Jan 29, 2026	24.66	24.69	23.92	23.97	23.97	-2.56%	5,561,100