SHA:600111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.93	47.85	46.28	47.42	-	1.63%	79,887,090
Dec 4, 2025	46.81	46.92	46.01	46.66	46.66	-1.19%	76,137,269
Dec 3, 2025	46.63	48.66	46.46	47.22	47.22	1.77%	144,056,489
Dec 2, 2025	47.50	47.50	46.04	46.40	46.40	-2.46%	85,524,620
Dec 1, 2025	45.90	47.59	45.90	47.57	47.57	5.71%	168,507,400
Nov 28, 2025	44.44	45.07	44.04	45.00	45.00	1.28%	56,021,710
Nov 27, 2025	44.70	45.44	44.34	44.43	44.43	-0.27%	62,849,038
Nov 26, 2025	44.90	45.10	44.36	44.55	44.55	-1.11%	50,808,040
Nov 25, 2025	44.86	45.70	44.56	45.05	45.05	0.47%	64,450,770
Nov 24, 2025	44.40	45.21	43.50	44.84	44.84	1.68%	85,264,450
Nov 21, 2025	46.00	46.00	44.09	44.10	44.10	-5.87%	101,006,200
Nov 20, 2025	46.03	47.75	46.01	46.85	46.85	0.60%	91,094,060
Nov 19, 2025	45.82	47.23	45.60	46.57	46.57	1.46%	77,841,240
Nov 18, 2025	47.20	47.24	45.55	45.90	45.90	-2.86%	70,208,930
Nov 17, 2025	47.00	47.74	46.80	47.25	47.25	1.05%	72,796,350
Nov 14, 2025	46.28	47.56	45.71	46.76	46.76	-	80,921,770
Nov 13, 2025	45.50	47.23	45.41	46.76	46.76	2.59%	103,523,100
Nov 12, 2025	46.60	46.60	45.04	45.58	45.58	-2.19%	83,670,610
Nov 11, 2025	47.79	48.08	46.46	46.60	46.60	-2.51%	90,055,960
Nov 10, 2025	48.98	49.20	47.53	47.80	47.80	-0.97%	77,565,830
Nov 7, 2025	48.00	49.40	47.21	48.27	48.27	0.58%	109,869,500
Nov 6, 2025	47.71	48.19	47.55	47.99	47.99	0.46%	81,685,420
Nov 5, 2025	48.20	48.47	47.00	47.77	47.77	-2.71%	106,895,500
Nov 4, 2025	48.83	49.95	48.40	49.10	49.10	0.41%	81,323,590
Nov 3, 2025	50.78	50.79	47.96	48.90	48.90	-3.76%	138,857,700
Oct 31, 2025	52.03	52.50	50.53	50.81	50.81	-4.13%	150,996,700
Oct 30, 2025	51.83	55.50	50.71	53.00	53.00	2.28%	265,725,600
Oct 29, 2025	50.40	51.83	50.20	51.82	51.82	1.47%	133,710,600
Oct 28, 2025	53.33	53.39	50.90	51.07	51.07	-4.20%	199,449,500
Oct 27, 2025	51.30	54.19	51.06	53.31	53.31	4.14%	219,664,600
Oct 24, 2025	49.81	51.38	49.81	51.19	51.19	2.89%	129,127,900
Oct 23, 2025	50.36	50.77	48.90	49.75	49.75	-2.05%	112,799,800
Oct 22, 2025	51.40	51.41	49.87	50.79	50.79	-2.98%	144,378,100
Oct 21, 2025	52.23	52.59	51.35	52.35	52.35	0.25%	138,748,900
Oct 20, 2025	52.02	53.39	51.02	52.22	52.22	-1.47%	152,607,200
Oct 17, 2025	53.16	54.90	52.63	53.00	53.00	-0.28%	174,906,800
Oct 16, 2025	53.37	54.88	52.90	53.15	53.15	-2.48%	164,274,900
Oct 15, 2025	56.98	57.66	53.00	54.50	54.50	-4.05%	303,116,100
Oct 14, 2025	58.00	61.69	56.10	56.80	56.80	-1.61%	427,770,000
Oct 13, 2025	54.50	57.73	53.90	57.73	57.73	10.00%	380,262,500
Oct 10, 2025	54.70	54.70	51.70	52.48	52.48	-1.22%	321,618,500
Oct 9, 2025	49.85	53.13	48.57	53.13	53.13	10.00%	340,231,900
Sep 30, 2025	46.82	48.80	46.82	48.30	48.30	3.54%	187,830,900
Sep 29, 2025	46.39	46.92	45.78	46.65	46.65	0.56%	108,571,500
Sep 26, 2025	47.97	48.35	46.24	46.39	46.39	-1.88%	131,557,300
Sep 25, 2025	46.65	47.85	46.31	47.28	47.28	1.59%	148,375,000
Sep 24, 2025	45.95	47.00	45.83	46.54	46.54	1.11%	120,438,500
Sep 23, 2025	47.68	48.26	45.05	46.03	46.03	-4.22%	182,223,200
Sep 22, 2025	46.80	48.69	46.66	48.06	48.06	2.15%	151,082,000
Sep 19, 2025	47.80	48.82	47.05	47.05	47.05	-2.18%	141,408,600