SHA:605011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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