SHA:603811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.91	12.07	11.85	11.86	11.86	-1.00%	4,923,700
Apr 29, 2026	11.81	12.00	11.74	11.98	11.98	1.35%	5,784,244
Apr 28, 2026	11.85	12.10	11.77	11.82	11.82	-0.76%	6,976,939
Apr 27, 2026	12.18	12.18	11.69	11.91	11.91	-1.49%	11,044,896
Apr 24, 2026	12.05	12.30	11.70	12.09	12.09	1.51%	14,086,665
Apr 23, 2026	11.78	11.98	11.67	11.91	11.91	1.62%	7,388,979
Apr 22, 2026	11.81	11.88	11.70	11.72	11.72	-1.35%	5,608,132
Apr 21, 2026	12.03	12.12	11.77	11.88	11.88	-1.49%	7,095,000
Apr 20, 2026	12.10	12.20	11.94	12.06	12.06	0.25%	5,878,064
Apr 17, 2026	12.17	12.23	11.91	12.03	12.03	-1.64%	6,853,455
Apr 16, 2026	12.38	12.38	12.12	12.23	12.23	-0.41%	7,139,080
Apr 15, 2026	12.08	12.31	11.90	12.28	12.28	2.76%	10,252,240
Apr 14, 2026	11.92	12.03	11.75	11.95	11.95	0.42%	6,236,232
Apr 13, 2026	12.03	12.04	11.85	11.90	11.90	-1.57%	6,050,560
Apr 10, 2026	11.96	12.30	11.93	12.09	12.09	1.09%	7,934,920
Apr 9, 2026	12.11	12.33	11.90	11.96	11.96	-1.40%	6,639,600
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