SHA:603611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.11	15.37	14.95	14.97	14.97	-1.12%	1,443,820
Nov 12, 2026	15.62	15.62	15.14	15.14	15.14	-2.70%	1,835,900
Nov 11, 2026	15.50	15.82	15.42	15.56	15.56	0.71%	2,199,360
Nov 10, 2026	15.45	15.49	15.25	15.45	15.45	0.78%	1,329,660
Nov 9, 2026	15.44	15.57	15.19	15.33	15.33	0.26%	1,785,680
Nov 6, 2026	15.22	15.46	15.14	15.29	15.29	-1.16%	1,662,540
Nov 5, 2026	15.27	15.47	15.14	15.47	15.47	1.84%	2,451,840
Nov 4, 2026	15.04	15.26	14.98	15.19	15.19	1.06%	2,617,700
Nov 3, 2026	14.97	15.20	14.71	15.03	15.03	0.54%	2,388,800
Nov 2, 2026	15.13	15.35	14.72	14.95	14.95	-0.99%	3,565,700
Oct 30, 2026	15.20	15.62	15.00	15.10	15.10	-1.88%	2,177,870
Oct 29, 2026	15.80	15.80	15.36	15.39	15.39	-3.27%	2,089,363
Oct 28, 2026	15.50	16.10	15.49	15.91	15.91	3.04%	2,721,489
Oct 27, 2026	15.80	16.04	15.42	15.44	15.44	-2.28%	2,018,040
Oct 26, 2026	15.67	15.99	15.49	15.80	15.80	1.61%	2,818,100
Oct 23, 2026	15.00	15.57	14.82	15.55	15.55	2.10%	1,954,490
Oct 22, 2026	15.38	15.52	15.20	15.23	15.23	-0.98%	878,500
Oct 21, 2026	15.57	15.58	15.38	15.38	15.38	-0.77%	880,700
Oct 20, 2026	15.25	15.54	15.23	15.50	15.50	1.31%	1,181,600
Oct 19, 2026	15.02	15.34	14.97	15.30	15.30	1.46%	1,028,100
Oct 16, 2026	15.16	15.25	14.96	15.08	15.08	0.80%	1,011,300
Oct 15, 2026	15.17	15.20	14.94	14.96	14.96	-2.60%	1,807,600
Oct 14, 2026	15.44	15.55	15.34	15.36	15.36	-0.58%	1,020,400
Oct 13, 2026	15.73	15.73	15.30	15.45	15.45	-1.28%	1,470,000
Oct 12, 2026	15.85	15.96	15.63	15.65	15.65	-1.26%	1,055,200
Oct 9, 2026	16.00	16.17	15.50	15.85	15.85	-0.31%	1,907,831
Oct 8, 2026	15.68	16.14	15.54	15.90	15.90	2.78%	3,103,100
Sep 30, 2026	15.51	15.59	15.40	15.47	15.47	0.39%	975,205
Sep 29, 2026	15.45	15.52	15.33	15.41	15.41	-	1,331,540
Sep 28, 2026	15.74	15.74	15.30	15.41	15.41	-1.66%	2,004,427
Sep 24, 2026	15.77	15.79	15.60	15.67	15.67	-0.25%	614,200
Sep 23, 2026	15.84	15.84	15.60	15.71	15.71	-0.76%	1,074,742
Sep 22, 2026	15.90	15.97	15.80	15.83	15.83	-0.50%	1,212,900
Sep 21, 2026	15.84	15.91	15.81	15.91	15.91	0.44%	2,093,200
Sep 18, 2026	15.76	15.88	15.75	15.84	15.84	0.57%	1,266,742
Sep 17, 2026	15.69	15.80	15.60	15.75	15.75	-0.06%	1,106,420
Sep 16, 2026	15.75	15.82	15.50	15.76	15.76	0.06%	1,609,800
Sep 15, 2026	15.81	15.91	15.63	15.75	15.75	-0.32%	1,466,900
Sep 14, 2026	15.79	15.88	15.72	15.80	15.80	-0.19%	1,763,380
Sep 11, 2026	16.01	16.11	15.76	15.83	15.83	-1.92%	2,217,400
Sep 10, 2026	16.25	16.29	16.07	16.14	16.14	-0.98%	1,030,500
Sep 9, 2026	16.38	16.38	16.21	16.30	16.30	-0.43%	974,000
Sep 8, 2026	16.30	16.38	16.24	16.37	16.37	0.43%	930,500
Sep 7, 2026	16.30	16.38	16.16	16.30	16.30	-0.18%	1,151,082
Sep 4, 2026	16.35	16.56	16.23	16.33	16.33	-	1,419,042
Sep 3, 2026	16.37	16.44	16.25	16.33	16.33	0.31%	1,069,040
Sep 2, 2026	16.41	16.45	16.23	16.28	16.28	-1.15%	1,732,700
Sep 1, 2026	16.20	16.58	16.19	16.47	16.47	1.17%	2,712,680
Aug 31, 2026	16.32	16.48	16.18	16.28	16.28	-1.03%	2,712,600
Aug 28, 2026	16.51	16.68	16.31	16.45	16.45	-0.72%	3,246,462