SHA:605011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	22.72	23.16	22.21	22.25	22.15	-2.15%	12,314,500
May 13, 2026	22.75	23.42	22.43	22.74	22.64	-0.48%	14,212,170
May 12, 2026	22.52	23.26	22.09	22.85	22.75	1.02%	12,469,580
May 11, 2026	21.88	23.09	21.80	22.62	22.52	2.59%	13,619,900
May 8, 2026	21.90	22.60	21.67	22.05	21.95	1.05%	11,529,720
May 7, 2026	21.15	22.11	21.14	21.82	21.72	2.88%	9,824,338
May 6, 2026	20.82	21.49	20.74	21.21	21.12	2.27%	6,863,403
Apr 30, 2026	20.55	20.82	20.50	20.74	20.65	0.24%	4,047,617
Apr 29, 2026	20.52	20.97	20.31	20.69	20.60	0.58%	5,808,900
Apr 28, 2026	19.98	20.60	19.98	20.57	20.48	2.90%	5,877,293
Apr 27, 2026	20.00	20.38	19.84	19.99	19.90	-0.35%	3,030,170
Apr 24, 2026	20.33	20.47	20.04	20.06	19.97	-2.29%	3,599,600
Apr 23, 2026	20.33	20.65	20.03	20.53	20.44	0.20%	6,117,103
Apr 22, 2026	19.88	21.46	19.78	20.49	20.40	3.07%	9,105,929
Apr 21, 2026	19.68	19.90	19.50	19.88	19.79	1.27%	4,173,869
Apr 20, 2026	19.30	19.68	19.29	19.63	19.54	1.29%	3,425,085
Apr 17, 2026	19.52	19.61	19.28	19.38	19.29	-0.72%	2,720,028
Apr 16, 2026	19.33	19.77	19.16	19.52	19.43	1.24%	3,959,415
Apr 15, 2026	19.20	19.33	19.10	19.28	19.19	0.26%	2,383,200
Apr 14, 2026	19.20	19.36	19.15	19.23	19.14	0.10%	2,456,200
Apr 13, 2026	19.13	19.22	19.05	19.21	19.12	0.16%	1,979,028
Apr 10, 2026	19.18	19.27	19.14	19.18	19.09	0.16%	2,581,300
Apr 9, 2026	19.28	19.31	18.98	19.15	19.06	-1.34%	3,569,385
Apr 8, 2026	19.25	19.44	19.11	19.41	19.32	1.84%	3,696,400
Apr 7, 2026	19.12	19.27	18.80	19.06	18.97	-0.73%	3,355,100
Apr 3, 2026	20.20	20.28	19.20	19.20	19.11	-6.11%	7,322,269
Apr 2, 2026	20.21	20.90	20.11	20.45	20.36	0.59%	7,089,684
Apr 1, 2026	21.25	21.29	20.21	20.33	20.24	-2.54%	8,644,711
Mar 31, 2026	20.53	21.54	20.43	20.86	20.77	0.68%	9,420,831
Mar 30, 2026	21.49	21.58	20.38	20.72	20.63	-4.52%	9,488,028
Mar 27, 2026	21.67	22.18	21.40	21.70	21.60	-0.50%	10,126,340
Mar 26, 2026	21.57	22.44	21.15	21.81	21.71	1.44%	14,256,520
Mar 25, 2026	20.95	21.64	20.80	21.50	21.40	2.43%	7,424,046
Mar 24, 2026	20.32	21.06	20.03	20.99	20.90	4.27%	6,216,000