SHA:605011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.33	20.65	20.03	20.35	-	-0.68%	4,277,209
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
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