SHA:605011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.20	22.80	22.10	22.35	22.35	0.45%	9,149,023
May 14, 2026	22.72	23.16	22.21	22.25	22.25	-2.15%	12,314,500
May 13, 2026	22.75	23.42	22.43	22.74	22.74	-0.48%	14,212,170
May 12, 2026	22.52	23.26	22.09	22.85	22.85	1.02%	12,469,580
May 11, 2026	21.88	23.09	21.80	22.62	22.62	2.59%	13,619,900
May 8, 2026	21.90	22.60	21.67	22.05	22.05	1.05%	11,529,720
May 7, 2026	21.15	22.11	21.14	21.82	21.82	2.88%	9,824,338
May 6, 2026	20.82	21.49	20.74	21.21	21.21	2.27%	6,863,403
Apr 30, 2026	20.55	20.82	20.50	20.74	20.74	0.24%	4,047,617
Apr 29, 2026	20.52	20.97	20.31	20.69	20.69	0.58%	5,808,900
Apr 28, 2026	19.98	20.60	19.98	20.57	20.57	2.90%	5,877,293
Apr 27, 2026	20.00	20.38	19.84	19.99	19.99	-0.35%	3,030,170
Apr 24, 2026	20.33	20.47	20.04	20.06	20.06	-2.29%	3,599,600
Apr 23, 2026	20.33	20.65	20.03	20.53	20.53	0.20%	6,117,103
Apr 22, 2026	19.88	21.46	19.78	20.49	20.49	3.07%	9,105,929
Apr 21, 2026	19.68	19.90	19.50	19.88	19.88	1.27%	4,173,869
Apr 20, 2026	19.30	19.68	19.29	19.63	19.63	1.29%	3,425,085
Apr 17, 2026	19.52	19.61	19.28	19.38	19.38	-0.72%	2,720,028
Apr 16, 2026	19.33	19.77	19.16	19.52	19.52	1.24%	3,959,415
Apr 15, 2026	19.20	19.33	19.10	19.28	19.28	0.26%	2,383,200
Apr 14, 2026	19.20	19.36	19.15	19.23	19.23	0.10%	2,456,200
Apr 13, 2026	19.13	19.22	19.05	19.21	19.21	0.16%	1,979,028
Apr 10, 2026	19.18	19.27	19.14	19.18	19.18	0.16%	2,581,300
Apr 9, 2026	19.28	19.31	18.98	19.15	19.15	-1.34%	3,569,385
Apr 8, 2026	19.25	19.44	19.11	19.41	19.41	1.84%	3,696,400
Apr 7, 2026	19.12	19.27	18.80	19.06	19.06	-0.73%	3,355,100
Apr 3, 2026	20.20	20.28	19.20	19.20	19.20	-6.11%	7,322,269
Apr 2, 2026	20.21	20.90	20.11	20.45	20.45	0.59%	7,089,684
Apr 1, 2026	21.25	21.29	20.21	20.33	20.33	-2.54%	8,644,711
Mar 31, 2026	20.53	21.54	20.43	20.86	20.86	0.68%	9,420,831
Mar 30, 2026	21.49	21.58	20.38	20.72	20.72	-4.52%	9,488,028
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