SHA:603711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.30	12.32	11.93	12.18	12.18	-1.22%	3,152,576
Jun 18, 2026	12.32	12.45	12.18	12.33	12.33	-0.64%	3,498,395
Jun 17, 2026	12.75	12.89	12.38	12.41	12.41	-4.39%	4,089,296
Jun 16, 2026	13.26	13.45	12.87	12.98	12.98	-2.11%	2,792,891
Jun 15, 2026	13.07	13.29	12.99	13.26	13.26	0.99%	3,363,071
Jun 12, 2026	12.97	13.18	12.77	13.13	13.13	1.70%	3,628,691
Jun 11, 2026	13.03	13.17	12.79	12.91	12.91	-1.45%	2,467,749
Jun 10, 2026	12.97	13.18	12.85	13.10	13.10	0.23%	3,644,294
Jun 9, 2026	12.81	13.21	12.61	13.07	13.07	2.19%	3,826,263
Jun 8, 2026	13.10	13.31	12.60	12.79	12.79	-4.62%	5,081,000
Jun 5, 2026	13.58	13.80	13.31	13.41	13.41	-1.61%	3,978,698
Jun 4, 2026	14.02	14.14	13.50	13.63	13.63	-3.06%	4,669,599
Jun 3, 2026	14.30	14.32	13.80	14.06	14.06	-1.75%	5,488,500
Jun 2, 2026	14.70	14.79	14.19	14.31	14.31	-2.98%	5,552,300
Jun 1, 2026	14.57	14.84	14.26	14.75	14.75	0.96%	6,210,090
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