SHA:603811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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