SHA:603811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	12.11	12.33	11.92	11.95	-	-1.48%	4,574,800
Apr 8, 2026	12.20	12.21	11.90	12.13	12.13	0.83%	7,400,220
Apr 7, 2026	11.87	12.09	11.57	12.03	12.03	1.26%	6,483,220
Apr 3, 2026	12.16	12.23	11.83	11.88	11.88	-3.02%	8,453,920
Apr 2, 2026	12.29	12.38	12.12	12.25	12.25	-0.49%	7,894,460
Apr 1, 2026	11.97	12.37	11.81	12.31	12.31	3.79%	14,199,757
Mar 31, 2026	11.89	12.10	11.85	11.86	11.86	-1.00%	6,695,405
Mar 30, 2026	12.03	12.11	11.92	11.98	11.98	-0.42%	6,862,812
Mar 27, 2026	11.58	12.04	11.56	12.03	12.03	2.56%	11,075,030
Mar 26, 2026	11.62	11.92	11.51	11.73	11.73	1.03%	5,409,111
Mar 25, 2026	11.39	11.68	11.34	11.61	11.61	1.66%	6,527,756
Mar 24, 2026	10.81	11.49	10.75	11.42	11.42	7.63%	10,622,610
Mar 23, 2026	11.35	11.35	10.53	10.61	10.61	-7.58%	7,810,059
Mar 20, 2026	11.73	11.81	11.46	11.48	11.48	-1.37%	4,956,063
Mar 19, 2026	11.86	11.96	11.57	11.64	11.64	-3.00%	5,205,701
Mar 18, 2026	11.65	12.02	11.63	12.00	12.00	2.92%	6,568,456
Mar 17, 2026	11.84	11.96	11.65	11.66	11.66	-1.60%	5,266,100
Mar 16, 2026	11.95	12.08	11.81	11.85	11.85	1.37%	8,829,092
Mar 13, 2026	11.73	11.88	11.63	11.69	11.69	-0.34%	4,188,702
Mar 12, 2026	11.70	11.77	11.65	11.73	11.73	0.51%	3,475,900
Mar 11, 2026	11.81	11.81	11.65	11.67	11.67	-1.02%	4,239,800
Mar 10, 2026	11.55	11.80	11.51	11.79	11.79	2.17%	4,705,494
Mar 9, 2026	11.72	11.72	11.45	11.54	11.54	0.70%	4,916,702
Mar 6, 2026	11.13	11.48	11.09	11.46	11.46	3.15%	4,195,080
Mar 5, 2026	11.14	11.20	11.07	11.11	11.11	0.73%	2,544,100
Mar 4, 2026	11.03	11.16	10.95	11.03	11.03	-1.34%	4,497,946
Mar 3, 2026	11.30	11.50	11.16	11.18	11.18	-1.06%	5,737,081
Mar 2, 2026	11.52	11.53	11.23	11.30	11.30	-2.92%	6,463,288
Feb 27, 2026	11.59	11.66	11.50	11.64	11.64	0.43%	4,043,730
Feb 26, 2026	11.73	11.79	11.56	11.59	11.59	-1.19%	3,637,210
Feb 25, 2026	11.68	11.80	11.66	11.73	11.73	0.51%	3,239,407
Feb 24, 2026	11.68	11.70	11.58	11.67	11.67	0.78%	2,451,398
Feb 13, 2026	11.80	11.81	11.54	11.58	11.58	-1.61%	3,756,036
Feb 12, 2026	11.94	11.96	11.71	11.77	11.77	-1.18%	4,621,232
Feb 11, 2026	11.78	11.95	11.66	11.91	11.91	2.41%	6,686,375
Feb 10, 2026	11.66	11.70	11.58	11.63	11.63	-0.26%	3,034,720
Feb 9, 2026	11.78	11.80	11.61	11.66	11.66	0.26%	4,363,240
Feb 6, 2026	11.62	11.70	11.52	11.63	11.63	0.43%	4,710,918
Feb 5, 2026	11.47	11.67	11.46	11.58	11.58	0.43%	3,348,640
Feb 4, 2026	11.50	11.64	11.43	11.53	11.53	0.26%	3,546,640
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