SHA:603711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.33	11.44	11.18	11.34	11.34	0.09%	5,121,098
Aug 3, 2026	11.50	11.50	11.08	11.33	11.33	-0.35%	5,706,287
Jul 31, 2026	11.00	11.37	10.85	11.37	11.37	2.43%	6,922,517
Jul 30, 2026	10.93	11.41	10.80	11.10	11.10	1.56%	8,534,000
Jul 29, 2026	10.50	10.95	10.38	10.93	10.93	5.40%	9,866,500
Jul 28, 2026	10.05	10.40	10.05	10.37	10.37	2.17%	4,343,497
Jul 27, 2026	10.08	10.24	9.91	10.15	10.15	2.22%	4,707,499
Jul 24, 2026	10.15	10.18	9.90	9.93	9.93	-2.26%	3,145,700
Jul 23, 2026	9.90	10.17	9.86	10.16	10.16	1.70%	4,408,299
Jul 22, 2026	10.07	10.23	9.96	9.99	9.99	-0.99%	5,901,798
Jul 21, 2026	10.34	10.39	10.02	10.09	10.09	-2.79%	7,492,899
Jul 20, 2026	10.60	10.82	10.25	10.38	10.38	-2.99%	7,796,598
Jul 17, 2026	11.05	11.29	10.60	10.70	10.70	-2.99%	8,284,129
Jul 16, 2026	10.64	11.24	10.62	11.03	11.03	0.09%	11,935,264
Jul 15, 2026	10.97	11.35	10.54	11.02	11.02	-5.08%	12,708,554
Jul 14, 2026	11.25	11.62	11.20	11.61	11.61	2.29%	3,529,700
Jul 13, 2026	11.28	11.46	11.20	11.35	11.35	0.09%	3,683,200
Jul 10, 2026	11.29	11.60	11.15	11.34	11.34	-0.26%	3,584,600
Jul 9, 2026	11.49	11.56	11.25	11.37	11.37	-0.96%	3,369,899
Jul 8, 2026	11.47	11.65	11.29	11.48	11.48	-0.61%	3,241,500
Jul 7, 2026	11.90	11.90	11.49	11.55	11.55	-2.04%	2,738,800
Jul 6, 2026	11.90	11.95	11.69	11.79	11.79	0.34%	3,873,800
Jul 3, 2026	11.68	11.95	11.63	11.75	11.75	1.03%	3,816,997
Jul 2, 2026	11.50	11.93	11.50	11.63	11.63	0.69%	3,702,099
Jul 1, 2026	11.15	11.74	11.00	11.55	11.55	3.96%	4,272,699
Jun 30, 2026	11.44	11.50	11.03	11.11	11.11	-2.88%	3,354,600
Jun 29, 2026	11.40	11.51	10.95	11.44	11.44	0.35%	4,647,400
Jun 26, 2026	11.79	11.86	11.39	11.40	11.40	-3.31%	3,384,895
Jun 25, 2026	12.11	12.36	11.79	11.79	11.79	-4.30%	4,136,197
Jun 24, 2026	12.30	12.66	12.19	12.32	12.32	-1.28%	2,921,293
Jun 23, 2026	12.16	12.82	12.08	12.55	12.48	3.04%	3,337,990
Jun 22, 2026	12.30	12.32	11.93	12.18	12.11	-1.22%	3,152,576
Jun 18, 2026	12.32	12.45	12.18	12.33	12.26	-0.64%	3,498,395
Jun 17, 2026	12.75	12.89	12.38	12.41	12.34	-4.39%	4,089,296
Jun 16, 2026	13.26	13.45	12.87	12.98	12.91	-2.11%	2,792,891
Jun 15, 2026	13.07	13.29	12.99	13.26	13.19	0.99%	3,363,071
Jun 12, 2026	12.97	13.18	12.77	13.13	13.06	1.70%	3,628,691
Jun 11, 2026	13.03	13.17	12.79	12.91	12.84	-1.45%	2,467,749
Jun 10, 2026	12.97	13.18	12.85	13.10	13.03	0.23%	3,644,294
Jun 9, 2026	12.81	13.21	12.61	13.07	13.00	2.19%	3,826,263
Jun 8, 2026	13.10	13.31	12.60	12.79	12.72	-4.62%	5,081,000
Jun 5, 2026	13.58	13.80	13.31	13.41	13.34	-1.61%	3,978,698
Jun 4, 2026	14.02	14.14	13.50	13.63	13.55	-3.06%	4,669,599
Jun 3, 2026	14.30	14.32	13.80	14.06	13.98	-1.75%	5,488,500
Jun 2, 2026	14.70	14.79	14.19	14.31	14.23	-2.98%	5,552,300
Jun 1, 2026	14.57	14.84	14.26	14.75	14.67	0.96%	6,210,090
May 29, 2026	14.55	14.85	14.04	14.61	14.53	0.34%	5,264,900
May 28, 2026	14.53	14.93	14.29	14.56	14.48	-1.09%	4,017,500
May 27, 2026	14.60	14.80	14.46	14.72	14.64	0.82%	5,109,000
May 26, 2026	14.81	16.39	14.46	14.60	14.52	-2.01%	5,339,700