SHA:603811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.34	11.50	11.31	11.50	11.50	1.86%	3,970,122
Feb 2, 2026	11.62	11.66	11.29	11.29	11.29	-2.84%	5,227,980
Jan 30, 2026	11.55	11.77	11.50	11.62	11.62	0.26%	5,647,840
Jan 29, 2026	11.78	11.86	11.58	11.59	11.59	-2.19%	7,975,800
Jan 28, 2026	12.30	12.35	11.85	11.85	11.85	-4.59%	15,077,840
Jan 27, 2026	12.64	12.82	11.94	12.42	12.42	-1.66%	21,836,040
Jan 26, 2026	12.48	12.83	12.26	12.63	12.63	5.25%	25,980,250
Jan 23, 2026	11.87	12.15	11.87	12.00	12.00	1.44%	5,777,690
Jan 22, 2026	11.81	11.86	11.71	11.83	11.83	0.17%	3,758,946
Jan 21, 2026	11.76	11.92	11.73	11.81	11.81	0.43%	4,537,870
Jan 20, 2026	11.68	11.90	11.68	11.76	11.76	0.17%	4,826,099
Jan 19, 2026	11.66	11.79	11.63	11.74	11.74	0.17%	4,779,175
Jan 16, 2026	12.08	12.12	11.69	11.72	11.72	-2.82%	8,906,294
Jan 15, 2026	12.15	12.35	11.90	12.06	12.06	-1.79%	12,869,530
Jan 14, 2026	11.58	12.35	11.47	12.28	12.28	6.69%	29,535,990
Jan 13, 2026	11.37	11.70	11.35	11.51	11.51	1.23%	12,493,070
Jan 12, 2026	11.44	11.50	11.24	11.37	11.37	-0.52%	8,603,344
Jan 9, 2026	11.39	11.45	11.21	11.43	11.43	0.35%	10,829,120
Jan 8, 2026	11.02	11.57	10.98	11.39	11.39	3.83%	16,403,590
Jan 7, 2026	10.93	11.12	10.90	10.97	10.97	0.55%	6,578,411
Jan 6, 2026	10.88	10.95	10.83	10.91	10.91	0.55%	5,795,484
Jan 5, 2026	10.53	10.85	10.51	10.85	10.85	3.33%	8,114,935
Dec 31, 2025	10.52	10.57	10.39	10.50	10.50	-0.28%	4,798,001
Dec 30, 2025	10.61	10.61	10.51	10.53	10.53	-0.75%	3,974,374
Dec 29, 2025	10.63	10.69	10.58	10.61	10.61	-0.09%	2,961,402
Dec 26, 2025	10.77	10.79	10.61	10.62	10.62	-1.39%	4,504,076
Dec 25, 2025	10.76	10.81	10.70	10.77	10.77	0.28%	3,630,680
Dec 24, 2025	10.78	10.79	10.69	10.74	10.74	-	3,631,020
Dec 23, 2025	10.83	10.83	10.70	10.74	10.74	-1.01%	3,115,000
Dec 22, 2025	10.83	10.89	10.76	10.85	10.85	0.18%	3,293,700
Dec 19, 2025	10.67	10.84	10.65	10.83	10.83	1.31%	4,167,281
Dec 18, 2025	10.50	10.78	10.45	10.69	10.69	1.62%	4,396,178
Dec 17, 2025	10.47	10.53	10.36	10.52	10.52	0.57%	3,549,330
Dec 16, 2025	10.58	10.63	10.41	10.46	10.46	-1.60%	3,756,324
Dec 15, 2025	10.61	10.69	10.59	10.63	10.63	-0.56%	2,627,080
Dec 12, 2025	10.61	10.75	10.57	10.69	10.69	0.75%	3,727,060
Dec 11, 2025	10.85	10.86	10.60	10.61	10.61	-2.21%	4,248,310
Dec 10, 2025	10.73	10.91	10.73	10.85	10.85	0.37%	3,324,362
Dec 9, 2025	11.02	11.02	10.81	10.81	10.81	-1.64%	3,410,440
Dec 8, 2025	10.93	11.04	10.93	10.99	10.99	0.46%	3,435,100
Dec 5, 2025	10.85	10.95	10.74	10.94	10.94	1.11%	3,077,587
Dec 4, 2025	10.86	10.93	10.72	10.82	10.82	-0.55%	4,329,552
Dec 3, 2025	10.95	11.05	10.83	10.88	10.88	-1.00%	5,527,018
Dec 2, 2025	11.14	11.15	10.98	10.99	10.99	-1.35%	4,401,300
Dec 1, 2025	11.14	11.23	11.08	11.14	11.14	-	4,116,508
Nov 28, 2025	11.11	11.16	11.00	11.14	11.14	0.45%	3,920,220
Nov 27, 2025	11.07	11.16	11.01	11.09	11.09	-0.09%	6,219,019
Nov 26, 2025	11.14	11.29	11.05	11.10	11.10	0.09%	6,454,729
Nov 25, 2025	11.08	11.24	11.04	11.09	11.09	0.27%	5,024,409
Nov 24, 2025	11.07	11.17	10.97	11.06	11.06	0.64%	4,035,866