SHA:603611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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