SHA:605011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.87	18.17	16.80	16.86	16.86	-8.12%	14,321,293
Jul 23, 2026	18.20	18.86	17.87	18.35	18.35	-3.22%	16,837,926
Jul 22, 2026	17.56	19.09	17.56	18.96	18.96	4.23%	21,107,310
Jul 21, 2026	19.17	19.17	18.04	18.19	18.19	-9.23%	20,915,084
Jul 20, 2026	18.48	20.33	18.07	20.04	20.04	8.44%	26,041,864
Jul 17, 2026	16.80	18.48	16.68	18.48	18.48	10.00%	14,597,785
Jul 16, 2026	17.01	17.25	16.71	16.80	16.80	-1.18%	5,362,300
Jul 15, 2026	16.45	17.07	16.34	17.00	17.00	3.09%	5,614,423
Jul 14, 2026	16.26	16.60	16.11	16.49	16.49	1.17%	4,184,700
Jul 13, 2026	16.31	16.56	16.10	16.30	16.30	-0.18%	4,173,900
Jul 10, 2026	15.86	16.76	15.73	16.33	16.33	2.83%	5,691,800
Jul 9, 2026	15.83	16.15	15.48	15.88	15.88	0.70%	3,652,800
Jul 8, 2026	16.00	16.20	15.70	15.77	15.77	-1.81%	4,005,200
Jul 7, 2026	16.89	16.99	16.00	16.06	16.06	-3.54%	4,476,500
Jul 6, 2026	17.31	17.36	16.54	16.65	16.65	-4.26%	5,827,300
Jul 3, 2026	16.62	17.41	16.31	17.39	17.39	5.39%	7,917,800
Jul 2, 2026	16.07	17.10	16.06	16.50	16.50	2.68%	7,257,685
Jul 1, 2026	15.59	16.20	15.47	16.07	16.07	3.95%	5,048,000
Jun 30, 2026	15.58	15.64	15.22	15.46	15.46	-0.64%	3,050,700
Jun 29, 2026	15.28	15.69	15.11	15.56	15.56	0.52%	5,268,800
Jun 26, 2026	15.90	16.29	15.45	15.48	15.48	-3.19%	6,146,823
Jun 25, 2026	16.76	16.84	15.94	15.99	15.99	-4.54%	6,726,218
Jun 24, 2026	17.84	17.94	16.71	16.75	16.75	-6.06%	8,455,287
Jun 23, 2026	16.74	18.47	16.74	17.83	17.83	5.75%	10,393,594
Jun 22, 2026	16.99	17.00	16.47	16.86	16.86	-1.23%	5,449,376
Jun 18, 2026	17.81	17.85	17.03	17.07	17.07	-4.85%	6,657,300
Jun 17, 2026	18.23	18.35	17.86	17.94	17.94	-1.59%	4,984,973
Jun 16, 2026	17.98	18.83	17.76	18.23	18.23	1.39%	7,006,700
Jun 15, 2026	17.77	18.04	17.58	17.98	17.98	1.99%	5,331,400
Jun 12, 2026	17.81	17.93	17.37	17.63	17.63	-0.84%	5,509,951
Jun 11, 2026	18.11	18.22	17.75	17.78	17.78	-2.74%	5,243,673
Jun 10, 2026	19.30	19.31	18.18	18.28	18.28	-6.02%	7,986,300
Jun 9, 2026	19.86	19.99	19.13	19.45	19.45	-1.77%	6,116,600
Jun 8, 2026	20.40	20.79	19.50	19.80	19.80	-4.62%	6,619,170
Jun 5, 2026	21.60	22.04	20.61	20.76	20.76	-4.77%	8,655,896
Jun 4, 2026	21.80	22.47	21.66	21.80	21.80	-1.58%	7,305,932
Jun 3, 2026	22.51	22.58	21.82	22.15	22.15	-2.34%	11,512,390
Jun 2, 2026	22.61	23.18	22.22	22.68	22.68	-1.65%	11,744,030
Jun 1, 2026	22.42	23.08	21.38	23.06	23.06	3.04%	13,682,190
May 29, 2026	22.49	22.80	22.16	22.38	22.38	0.40%	9,994,438
May 28, 2026	21.79	23.20	21.73	22.39	22.29	1.17%	11,074,830
May 27, 2026	21.89	22.58	21.78	22.13	22.03	0.68%	8,139,801
May 26, 2026	21.97	22.05	21.47	21.98	21.88	-0.41%	4,916,400
May 25, 2026	22.13	22.58	22.00	22.07	21.97	-0.50%	5,336,700
May 22, 2026	21.37	22.60	21.30	22.18	22.08	3.79%	8,472,400
May 21, 2026	22.09	22.22	21.37	21.37	21.27	-3.04%	6,758,300
May 20, 2026	23.17	23.25	21.88	22.04	21.94	-5.77%	11,779,300
May 19, 2026	22.22	23.85	21.88	23.39	23.29	5.17%	16,659,320
May 18, 2026	22.18	22.59	21.98	22.24	22.14	-0.49%	5,827,773
May 15, 2026	22.20	22.80	22.10	22.35	22.25	0.45%	9,149,023