SHA:603711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.22	11.28	10.86	10.92	10.92	-2.50%	2,519,500
Oct 27, 2026	11.68	11.84	11.19	11.20	11.20	-3.45%	3,862,000
Oct 26, 2026	11.76	11.89	11.45	11.60	11.60	-1.94%	4,171,700
Oct 23, 2026	11.66	11.87	11.30	11.83	11.83	0.77%	4,790,799
Oct 22, 2026	11.80	11.94	11.60	11.74	11.74	-0.84%	3,169,000
Oct 21, 2026	12.15	12.20	11.84	11.84	11.84	-1.82%	2,688,598
Oct 20, 2026	11.74	12.18	11.74	12.06	12.06	2.55%	3,375,800
Oct 19, 2026	11.66	11.80	11.55	11.76	11.76	-0.59%	2,652,000
Oct 16, 2026	12.04	12.14	11.66	11.83	11.83	-1.17%	3,620,925
Oct 15, 2026	11.90	12.25	11.81	11.97	11.97	-0.50%	3,774,744
Oct 14, 2026	12.00	12.30	11.93	12.03	12.03	-	3,071,499
Oct 13, 2026	12.00	12.11	11.83	12.03	12.03	-0.25%	2,467,500
Oct 12, 2026	12.21	12.34	12.03	12.06	12.06	-1.95%	3,416,100
Oct 9, 2026	12.08	12.38	11.91	12.30	12.30	1.91%	5,205,694
Oct 8, 2026	11.66	12.19	11.60	12.07	12.07	3.69%	6,751,657
Sep 30, 2026	11.66	11.76	11.54	11.64	11.64	-0.09%	2,199,898
Sep 29, 2026	11.70	11.73	11.45	11.65	11.65	-0.60%	3,009,557
Sep 28, 2026	11.75	11.86	11.69	11.72	11.72	-0.17%	2,625,922
Sep 24, 2026	11.81	11.97	11.71	11.74	11.74	-0.51%	2,271,697
Sep 23, 2026	12.06	12.09	11.78	11.80	11.80	-2.16%	3,001,599
Sep 22, 2026	11.93	12.20	11.76	12.06	12.06	1.17%	4,738,298
Sep 21, 2026	11.65	11.94	11.61	11.92	11.92	2.41%	3,545,422
Sep 18, 2026	11.27	11.75	11.20	11.64	11.64	3.37%	3,639,531
Sep 17, 2026	11.00	11.30	10.95	11.26	11.26	1.44%	2,417,991
Sep 16, 2026	11.00	11.10	10.80	11.10	11.10	0.91%	2,061,600
Sep 15, 2026	11.17	11.24	10.96	11.00	11.00	-1.52%	2,297,699
Sep 14, 2026	11.20	11.32	11.10	11.17	11.17	-	2,446,495
Sep 11, 2026	11.55	11.55	11.12	11.17	11.17	-3.54%	4,380,399
Sep 10, 2026	11.90	12.10	11.53	11.58	11.58	-3.02%	4,189,299
Sep 9, 2026	12.01	12.08	11.82	11.94	11.94	-1.16%	3,679,600
Sep 8, 2026	11.90	12.14	11.86	12.08	12.08	1.51%	5,149,457
Sep 7, 2026	11.67	11.92	11.65	11.90	11.90	1.88%	4,290,300
Sep 4, 2026	11.56	11.87	11.45	11.68	11.68	1.13%	5,476,200
Sep 3, 2026	11.73	11.84	11.52	11.55	11.55	-1.62%	4,194,900
Sep 2, 2026	11.78	11.89	11.63	11.74	11.74	-1.34%	5,256,799
Sep 1, 2026	11.80	12.10	11.70	11.90	11.90	0.68%	7,527,500
Aug 31, 2026	11.95	12.20	11.71	11.82	11.82	-2.72%	10,015,100
Aug 28, 2026	11.51	12.62	11.38	12.15	12.15	5.93%	13,896,007
Aug 27, 2026	11.61	11.63	11.43	11.47	11.47	-0.61%	3,460,400
Aug 26, 2026	11.57	11.63	11.42	11.54	11.54	-0.26%	3,372,751
Aug 25, 2026	11.45	11.66	11.28	11.57	11.57	1.22%	4,818,100
Aug 24, 2026	11.36	11.82	11.29	11.43	11.43	0.62%	5,186,500
Aug 21, 2026	11.39	11.46	11.19	11.36	11.36	-1.22%	5,235,009
Aug 20, 2026	11.38	11.50	11.23	11.50	11.50	0.88%	5,118,400
Aug 19, 2026	11.86	11.95	11.37	11.40	11.40	-3.63%	5,842,086
Aug 18, 2026	11.97	12.15	11.76	11.83	11.83	0.68%	7,218,786
Aug 17, 2026	11.67	11.94	11.52	11.75	11.75	0.26%	7,296,193
Aug 14, 2026	12.08	12.15	11.62	11.72	11.72	-3.54%	8,465,647
Aug 13, 2026	12.08	12.64	11.89	12.15	12.15	0.91%	11,957,959
Aug 12, 2026	11.86	12.21	11.77	12.04	12.04	1.01%	13,643,305