SHA:603611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.85	17.34	16.66	17.03	17.03	1.07%	2,040,680
Jul 9, 2026	17.15	17.27	16.65	16.85	16.85	-1.69%	2,677,000
Jul 8, 2026	17.91	17.92	17.14	17.14	17.14	-3.71%	2,885,200
Jul 7, 2026	17.96	18.13	17.73	17.80	17.80	-0.89%	3,004,310
Jul 6, 2026	18.15	18.53	17.77	17.96	17.96	-0.99%	3,439,414
Jul 3, 2026	17.56	18.43	17.30	18.14	18.14	4.73%	6,136,811
Jul 2, 2026	16.86	17.55	16.72	17.32	17.32	2.97%	4,003,000
Jul 1, 2026	16.17	17.40	16.03	16.82	16.82	3.89%	4,516,740
Jun 30, 2026	16.06	16.22	15.87	16.19	16.19	0.75%	2,479,200
Jun 29, 2026	16.00	16.28	15.50	16.07	16.07	0.44%	2,820,800
Jun 26, 2026	16.45	16.45	15.96	16.00	16.00	-2.68%	3,037,380
Jun 25, 2026	16.67	16.86	16.30	16.44	16.44	-2.03%	2,662,900
Jun 24, 2026	17.21	17.30	16.55	16.78	16.78	-2.89%	3,626,700
Jun 23, 2026	17.31	17.77	17.21	17.28	17.28	-0.92%	2,908,763
Jun 22, 2026	17.27	17.67	16.56	17.44	17.44	1.10%	4,475,800
Jun 18, 2026	17.19	17.38	16.97	17.25	17.25	-	2,170,000
Jun 17, 2026	17.46	17.47	17.11	17.25	17.25	-0.81%	2,436,135
Jun 16, 2026	17.50	17.68	17.02	17.39	17.39	-0.63%	4,004,900
Jun 15, 2026	17.60	17.91	17.34	17.50	17.50	-0.68%	3,881,939
Jun 12, 2026	17.10	17.90	16.93	17.62	17.62	3.77%	5,193,300
Jun 11, 2026	17.45	17.45	16.86	16.98	16.98	-2.80%	3,669,366
Jun 10, 2026	17.85	17.90	17.30	17.47	17.47	-2.94%	3,664,455
Jun 9, 2026	18.21	18.23	17.72	18.00	18.00	-0.99%	3,030,280
Jun 8, 2026	18.25	18.61	18.01	18.18	18.18	-1.25%	3,074,275
Jun 5, 2026	17.95	18.74	17.94	18.41	18.41	2.62%	3,596,189
Jun 4, 2026	17.92	18.12	17.87	17.94	17.94	-0.88%	1,687,179
Jun 3, 2026	18.11	18.24	17.95	18.10	18.10	0.39%	1,932,614
Jun 2, 2026	18.26	18.30	17.77	18.03	18.03	-1.15%	2,461,883
Jun 1, 2026	17.86	18.40	17.73	18.24	18.24	2.24%	2,354,380
May 29, 2026	17.97	17.99	17.75	17.84	17.84	-0.34%	2,444,940
May 28, 2026	17.71	18.07	17.57	17.90	17.90	0.22%	2,390,630
May 27, 2026	18.37	18.42	17.79	17.86	17.86	-2.88%	3,319,794
May 26, 2026	18.56	18.68	18.27	18.39	18.39	-1.08%	2,607,114
May 25, 2026	18.79	18.87	18.46	18.59	18.59	-0.85%	2,076,200
May 22, 2026	18.48	18.90	18.21	18.75	18.75	2.29%	2,530,123
May 21, 2026	18.52	18.93	18.27	18.33	18.33	-0.81%	2,676,050
May 20, 2026	18.88	18.88	18.23	18.48	18.48	-2.22%	3,052,200
May 19, 2026	18.96	19.10	18.70	18.90	18.90	-0.42%	2,333,200
May 18, 2026	19.05	19.14	18.61	18.98	18.98	-0.84%	3,053,269
May 15, 2026	18.86	19.44	18.76	19.14	19.14	1.27%	3,352,980
May 14, 2026	19.67	19.72	18.90	18.90	18.90	-3.87%	4,779,720
May 13, 2026	19.75	19.88	19.63	19.66	19.66	-0.51%	2,538,465
May 12, 2026	20.10	20.18	19.63	19.76	19.76	-1.89%	3,900,200
May 11, 2026	20.05	20.34	19.98	20.14	20.14	0.35%	4,117,000
May 8, 2026	20.00	20.16	19.61	20.07	20.07	0.21%	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