SHA:605011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.67	22.18	21.40	21.70	21.70	-0.50%	10,126,340
Mar 26, 2026	21.57	22.44	21.15	21.81	21.81	1.44%	14,256,520
Mar 25, 2026	20.95	21.64	20.80	21.50	21.50	2.43%	7,424,046
Mar 24, 2026	20.32	21.06	20.03	20.99	20.99	4.27%	6,216,000
Mar 23, 2026	20.40	20.77	20.01	20.13	20.13	-3.96%	6,919,450
Mar 20, 2026	21.00	21.45	20.80	20.96	20.96	-0.47%	7,101,097
Mar 19, 2026	21.27	21.45	20.97	21.06	21.06	-1.13%	4,724,503
Mar 18, 2026	21.01	21.48	20.88	21.30	21.30	2.26%	6,281,300
Mar 17, 2026	21.16	21.39	20.83	20.83	20.83	-1.70%	5,078,521
Mar 16, 2026	21.08	21.43	20.98	21.19	21.19	0.09%	4,717,344
Mar 13, 2026	21.79	21.80	21.12	21.17	21.17	-3.29%	7,686,900
Mar 12, 2026	21.40	21.94	21.18	21.89	21.89	2.72%	10,572,900
Mar 11, 2026	21.39	21.52	20.96	21.31	21.31	-0.37%	5,241,550
Mar 10, 2026	21.49	21.60	21.27	21.39	21.39	-0.42%	5,225,226
Mar 9, 2026	21.21	21.67	21.16	21.48	21.48	0.80%	7,317,646
Mar 6, 2026	21.20	21.43	21.01	21.31	21.31	0.24%	5,609,721
Mar 5, 2026	21.55	21.64	21.20	21.26	21.26	-0.65%	8,505,200
Mar 4, 2026	20.89	21.45	20.78	21.40	21.40	1.66%	7,229,421
Mar 3, 2026	21.03	21.50	21.00	21.05	21.05	-0.28%	6,666,203
Mar 2, 2026	20.98	21.43	20.93	21.11	21.11	-0.66%	5,676,900
Feb 27, 2026	20.93	21.38	20.83	21.25	21.25	1.48%	5,901,894
Feb 26, 2026	20.70	21.07	20.66	20.94	20.94	1.40%	4,431,400
Feb 25, 2026	20.78	20.86	20.63	20.65	20.65	-0.34%	3,221,000
Feb 24, 2026	20.38	20.84	20.26	20.72	20.72	2.37%	4,885,070
Feb 13, 2026	20.43	20.45	20.24	20.24	20.24	-1.03%	2,479,500
Feb 12, 2026	20.50	20.56	20.30	20.45	20.45	-0.05%	2,417,500
Feb 11, 2026	20.45	20.56	20.39	20.46	20.46	0.10%	1,803,309
Feb 10, 2026	20.58	20.64	20.36	20.44	20.44	-1.30%	3,418,700
Feb 9, 2026	20.68	20.85	20.56	20.71	20.71	0.78%	3,296,700
Feb 6, 2026	20.25	20.68	20.20	20.55	20.55	0.20%	2,883,900
Feb 5, 2026	20.66	20.75	20.43	20.51	20.51	-0.63%	2,423,799
Feb 4, 2026	20.52	20.66	20.42	20.64	20.64	0.88%	2,721,697
Feb 3, 2026	20.34	20.58	20.32	20.46	20.46	0.74%	1,943,821
Feb 2, 2026	20.50	20.85	20.29	20.31	20.31	-1.07%	3,436,300
Jan 30, 2026	20.33	20.64	20.28	20.53	20.53	0.98%	3,022,400
Jan 29, 2026	20.23	20.45	20.03	20.33	20.33	0.30%	2,397,253
Jan 28, 2026	20.43	20.47	20.26	20.27	20.27	-0.54%	2,332,981
Jan 27, 2026	20.75	20.75	20.20	20.38	20.38	-1.45%	2,678,262
Jan 26, 2026	20.75	20.83	20.50	20.68	20.68	-0.53%	3,326,400
Jan 23, 2026	20.82	20.90	20.75	20.79	20.79	-0.05%	2,774,200
Jan 22, 2026	20.74	20.82	20.64	20.80	20.80	0.14%	2,663,442
Jan 21, 2026	21.01	21.04	20.75	20.77	20.77	-1.89%	3,624,191
Jan 20, 2026	21.42	21.42	20.90	21.17	21.17	-1.12%	4,800,105
Jan 19, 2026	21.20	21.53	21.02	21.41	21.41	1.95%	6,472,581
Jan 16, 2026	20.85	21.15	20.80	21.00	21.00	1.45%	4,864,382
Jan 15, 2026	20.85	20.85	20.62	20.70	20.70	-0.43%	2,092,066
Jan 14, 2026	20.87	20.90	20.56	20.79	20.79	0.10%	4,306,609
Jan 13, 2026	20.73	20.87	20.56	20.77	20.77	0.19%	3,841,655
Jan 12, 2026	20.44	20.75	20.40	20.73	20.73	1.67%	4,087,472
Jan 9, 2026	20.40	20.45	20.33	20.39	20.39	-	2,403,677