SHA:603611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.00	15.57	14.82	15.56	15.56	2.17%	1,827,590
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
Aug 27, 2026	16.82	16.83	16.41	16.57	16.57	-4.66%	6,379,900
Aug 26, 2026	17.20	17.46	17.20	17.38	17.38	1.11%	2,214,300
Aug 25, 2026	16.80	17.24	16.75	17.19	17.19	1.48%	1,981,700
Aug 24, 2026	17.15	17.81	16.83	16.94	16.94	0.83%	2,592,800
Aug 21, 2026	16.68	16.84	16.54	16.80	16.80	0.24%	1,055,660
Aug 20, 2026	16.62	16.91	16.61	16.76	16.76	1.45%	1,640,100
Aug 19, 2026	16.99	16.99	16.48	16.52	16.52	-3.17%	2,007,700
Aug 18, 2026	17.02	17.16	16.96	17.06	17.06	-0.18%	1,343,100
Aug 17, 2026	16.93	17.11	16.72	17.09	17.09	1.18%	2,392,100
Aug 14, 2026	16.90	17.00	16.80	16.89	16.89	-0.06%	1,554,070
Aug 13, 2026	17.30	17.30	16.88	16.90	16.90	-2.14%	2,124,640
Aug 12, 2026	17.18	17.32	17.16	17.27	17.27	0.52%	1,530,400
Aug 11, 2026	17.28	17.35	17.07	17.18	17.18	-0.81%	1,670,900
Aug 10, 2026	17.12	17.37	17.02	17.32	17.32	1.23%	1,975,340
Aug 7, 2026	17.20	17.26	16.99	17.11	17.11	-0.47%	1,927,854