SHA:603711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.55	14.85	14.04	14.61	14.61	0.34%	5,264,900
May 28, 2026	14.53	14.93	14.29	14.56	14.56	-1.09%	4,017,500
May 27, 2026	14.60	14.80	14.46	14.72	14.72	0.82%	5,109,000
May 26, 2026	14.81	16.39	14.46	14.60	14.60	-2.01%	5,339,700
May 25, 2026	14.80	15.00	14.72	14.90	14.90	0.61%	4,880,200
May 22, 2026	15.01	15.17	14.70	14.81	14.81	-1.33%	6,660,600
May 21, 2026	15.33	15.66	14.97	15.01	15.01	-3.72%	8,704,400
May 20, 2026	15.15	15.63	15.14	15.59	15.59	2.03%	8,039,100
May 19, 2026	15.10	15.40	15.01	15.28	15.28	1.33%	5,476,600
May 18, 2026	15.04	15.08	14.68	15.08	15.08	0.47%	6,108,900
May 15, 2026	14.81	15.34	14.81	15.01	15.01	0.67%	7,453,400
May 14, 2026	14.80	15.00	14.68	14.91	14.91	0.68%	7,168,500
May 13, 2026	14.58	14.97	14.58	14.81	14.81	0.61%	7,679,679
May 12, 2026	14.61	14.98	14.50	14.72	14.72	0.68%	7,169,524
May 11, 2026	14.25	14.69	14.14	14.62	14.62	2.45%	10,409,790
May 8, 2026	14.15	14.47	14.01	14.27	14.27	0.99%	8,568,500
May 7, 2026	14.41	14.85	14.03	14.13	14.13	-2.15%	13,587,320
May 6, 2026	14.28	14.76	13.93	14.44	14.44	1.12%	24,778,530
Apr 30, 2026	14.11	14.28	13.70	14.28	14.28	10.02%	14,058,030
Apr 29, 2026	12.50	13.10	12.41	12.98	12.98	3.76%	4,622,800
Apr 28, 2026	12.43	12.58	12.43	12.51	12.51	0.16%	1,365,300
Apr 27, 2026	12.37	12.52	12.29	12.49	12.49	1.13%	1,735,400
Apr 24, 2026	12.32	12.37	12.21	12.35	12.35	-0.24%	1,297,100
Apr 23, 2026	12.30	12.47	12.22	12.38	12.38	-	1,333,400
Apr 22, 2026	12.50	12.50	12.36	12.38	12.38	-0.88%	1,165,200
Apr 21, 2026	12.71	12.71	12.47	12.49	12.49	-0.64%	1,384,715
Apr 20, 2026	12.56	12.61	12.48	12.57	12.57	0.08%	1,115,300
Apr 17, 2026	12.57	12.60	12.43	12.56	12.56	-0.24%	1,327,700
Apr 16, 2026	12.45	12.61	12.38	12.59	12.59	1.12%	1,548,800
Apr 15, 2026	12.52	12.55	12.36	12.45	12.45	-0.48%	1,443,904
Apr 14, 2026	12.47	12.60	12.40	12.51	12.51	0.24%	1,575,100
Apr 13, 2026	12.81	12.81	12.37	12.48	12.48	0.24%	2,028,900
Apr 10, 2026	12.40	12.60	12.33	12.45	12.45	1.14%	1,826,700
Apr 9, 2026	12.51	12.58	12.31	12.31	12.31	-1.91%	1,427,900
Apr 8, 2026	12.49	12.57	12.41	12.55	12.55	1.87%	1,341,300
Apr 7, 2026	12.22	12.32	12.00	12.32	12.32	1.32%	1,091,900
Apr 3, 2026	12.48	12.50	12.15	12.16	12.16	-2.25%	1,195,500
Apr 2, 2026	12.54	12.57	12.33	12.44	12.44	-0.80%	1,351,600
Apr 1, 2026	12.56	12.60	12.39	12.54	12.54	0.64%	1,107,900
Mar 31, 2026	12.60	12.73	12.45	12.46	12.46	-0.64%	1,374,900
Mar 30, 2026	12.40	12.60	12.40	12.54	12.54	0.16%	1,070,000
Mar 27, 2026	12.12	12.55	12.12	12.52	12.52	1.38%	1,416,200
Mar 26, 2026	12.47	12.59	12.30	12.35	12.35	-0.88%	1,261,500
Mar 25, 2026	12.50	12.50	12.31	12.46	12.46	0.65%	1,510,500
Mar 24, 2026	12.21	12.38	12.09	12.38	12.38	2.65%	2,142,310
Mar 23, 2026	12.80	12.80	12.00	12.06	12.06	-4.21%	2,535,500
Mar 20, 2026	12.93	12.97	12.55	12.59	12.59	-3.00%	1,923,800
Mar 19, 2026	13.03	13.36	12.63	12.98	12.98	-0.76%	3,010,900
Mar 18, 2026	13.15	13.19	13.02	13.08	13.08	-0.53%	1,115,500
Mar 17, 2026	13.20	13.30	13.14	13.15	13.15	-0.38%	1,688,200