SHA:605011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	20.43	20.47	20.34	20.39	20.39	-0.20%	1,910,086
Jan 7, 2026	20.54	20.54	20.36	20.43	20.43	-0.15%	2,604,189
Jan 6, 2026	20.44	20.54	20.39	20.46	20.46	0.44%	2,185,200
Jan 5, 2026	20.44	20.44	20.27	20.37	20.37	-0.34%	2,663,901
Dec 31, 2025	20.06	20.87	19.98	20.44	20.44	1.79%	4,765,261
Dec 30, 2025	20.10	20.14	19.97	20.08	20.08	-0.10%	1,145,990
Dec 29, 2025	20.16	20.24	20.08	20.10	20.10	-0.59%	1,348,990
Dec 26, 2025	20.18	20.27	20.12	20.22	20.22	0.15%	1,526,609
Dec 25, 2025	20.19	20.24	20.11	20.19	20.19	0.15%	1,364,838
Dec 24, 2025	20.12	20.19	19.96	20.16	20.16	0.50%	1,377,174
Dec 23, 2025	20.23	20.26	20.03	20.06	20.06	-0.84%	1,418,700
Dec 22, 2025	20.15	20.33	20.15	20.23	20.23	0.50%	1,393,104
Dec 19, 2025	19.96	20.15	19.96	20.13	20.13	0.95%	1,429,932
Dec 18, 2025	19.91	20.02	19.82	19.94	19.94	-0.05%	1,168,602
Dec 17, 2025	19.98	20.00	19.63	19.95	19.95	0.25%	1,569,570
Dec 16, 2025	19.96	19.97	19.51	19.90	19.90	-0.05%	2,489,800
Dec 15, 2025	20.18	20.28	19.91	19.91	19.91	-1.82%	2,701,100
Dec 12, 2025	20.28	20.49	20.28	20.28	20.28	-	1,705,600
Dec 11, 2025	20.59	20.60	20.28	20.28	20.28	-1.51%	1,852,986
Dec 10, 2025	20.62	20.62	20.30	20.59	20.59	0.39%	1,746,193
Dec 9, 2025	20.65	20.75	20.50	20.51	20.51	-0.87%	1,983,600
Dec 8, 2025	20.87	20.90	20.60	20.69	20.69	-0.96%	2,969,433
Dec 5, 2025	20.87	20.94	20.51	20.89	20.89	-0.76%	2,755,044
Dec 4, 2025	20.98	21.34	20.97	21.05	21.05	0.48%	3,679,921
Dec 3, 2025	20.65	21.06	20.65	20.95	20.95	1.26%	3,756,601
Dec 2, 2025	20.76	20.79	20.53	20.69	20.69	-0.34%	1,253,500
Dec 1, 2025	20.59	20.77	20.56	20.76	20.76	0.63%	1,729,235
Nov 28, 2025	20.53	20.67	20.32	20.63	20.63	0.49%	1,866,339
Nov 27, 2025	20.55	20.71	20.53	20.53	20.53	-0.34%	1,672,065
Nov 26, 2025	20.80	20.84	20.57	20.60	20.60	-0.68%	2,036,241
Nov 25, 2025	20.66	20.82	20.60	20.74	20.74	0.68%	2,396,330
Nov 24, 2025	20.80	20.86	20.30	20.60	20.60	0.10%	3,350,658
Nov 21, 2025	21.68	21.68	20.58	20.58	20.58	-4.99%	6,497,824
Nov 20, 2025	21.65	21.89	21.50	21.66	21.66	0.42%	3,690,600
Nov 19, 2025	21.88	21.95	21.46	21.57	21.57	-1.15%	4,318,400
Nov 18, 2025	22.43	22.43	21.79	21.82	21.82	-2.81%	6,116,100
Nov 17, 2025	22.70	22.71	22.15	22.45	22.45	-1.28%	7,614,453
Nov 14, 2025	22.38	23.02	22.38	22.74	22.74	2.20%	13,004,270
Nov 13, 2025	22.14	22.39	22.06	22.25	22.25	0.36%	4,506,296