SHA:601611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.05	12.37	11.82	12.24	12.24	2.34%	102,655,700
Dec 4, 2025	11.35	12.24	11.31	11.96	11.96	5.37%	128,815,400
Dec 3, 2025	11.52	11.59	11.30	11.35	11.35	-1.39%	27,866,160
Dec 2, 2025	11.56	11.63	11.46	11.51	11.51	-1.54%	29,825,060
Dec 1, 2025	11.59	11.85	11.55	11.69	11.69	0.86%	38,071,865
Nov 28, 2025	11.28	11.61	11.28	11.59	11.59	2.29%	35,808,490
Nov 27, 2025	11.46	11.64	11.32	11.33	11.33	-1.05%	39,132,870
Nov 26, 2025	11.72	11.78	11.43	11.45	11.45	-2.80%	50,660,030
Nov 25, 2025	11.52	11.95	11.47	11.78	11.78	2.17%	61,974,830
Nov 24, 2025	11.24	11.66	11.20	11.53	11.53	2.95%	60,113,360
Nov 21, 2025	11.56	11.68	11.18	11.20	11.20	-4.11%	67,573,810
Nov 20, 2025	11.98	11.99	11.63	11.68	11.68	-3.23%	60,186,200
Nov 19, 2025	11.93	12.30	11.90	12.07	12.06	1.09%	64,371,930
Nov 18, 2025	12.06	12.19	11.84	11.94	11.93	-1.65%	63,605,910
Nov 17, 2025	12.29	12.42	12.00	12.14	12.13	-2.72%	90,961,140
Nov 14, 2025	12.98	13.02	12.41	12.48	12.47	-5.53%	115,464,800
Nov 13, 2025	12.80	13.37	12.55	13.21	13.20	1.23%	125,939,800
Nov 12, 2025	13.62	13.69	12.90	13.05	13.04	-6.38%	160,563,600
Nov 11, 2025	13.04	14.15	12.85	13.94	13.93	6.98%	224,216,300
Nov 10, 2025	13.16	13.58	12.90	13.03	13.02	-0.99%	116,021,600
Nov 7, 2025	13.46	13.96	13.15	13.16	13.15	-3.80%	146,974,300
Nov 6, 2025	13.60	14.12	13.46	13.68	13.67	-0.36%	186,818,200
Nov 5, 2025	12.71	13.97	12.59	13.73	13.72	5.86%	220,802,900
Nov 4, 2025	12.94	13.41	12.85	12.97	12.96	-2.92%	143,731,400
Nov 3, 2025	13.40	13.93	13.25	13.36	13.35	0.60%	175,482,400
Oct 31, 2025	14.35	14.45	13.28	13.28	13.27	-10.03%	246,229,500
Oct 30, 2025	14.10	15.21	13.93	14.76	14.75	1.44%	264,180,800
Oct 29, 2025	13.27	14.72	13.27	14.55	14.54	8.74%	261,642,300
Oct 28, 2025	13.30	13.90	13.23	13.38	13.37	-3.95%	216,958,900
Oct 27, 2025	13.22	14.48	13.22	13.93	13.92	4.82%	293,581,000
Oct 24, 2025	12.76	13.66	11.97	13.29	13.28	7.00%	365,430,000
Oct 23, 2025	10.95	12.42	10.76	12.42	12.41	10.01%	243,539,300
Oct 22, 2025	10.70	11.87	10.46	11.29	11.28	2.92%	209,629,500
Oct 21, 2025	10.63	11.19	10.33	10.97	10.96	3.30%	162,015,300
Oct 20, 2025	10.80	10.88	10.45	10.62	10.61	-1.39%	125,727,500
Oct 17, 2025	11.50	11.58	10.67	10.77	10.76	-5.86%	173,236,800
Oct 16, 2025	12.08	12.08	11.21	11.44	11.43	-7.59%	255,051,600
Oct 15, 2025	11.00	12.38	10.80	12.38	12.37	10.04%	328,560,500
Oct 14, 2025	10.72	11.79	10.53	11.25	11.24	4.94%	280,553,000
Oct 13, 2025	10.91	11.77	10.48	10.72	10.71	0.09%	258,064,200
Oct 10, 2025	10.03	10.71	9.85	10.71	10.70	9.96%	132,080,500
Oct 9, 2025	9.15	9.74	9.15	9.74	9.73	10.06%	122,213,300
Sep 30, 2025	8.64	8.87	8.62	8.85	8.84	2.19%	25,560,210
Sep 29, 2025	8.63	8.69	8.49	8.66	8.65	0.35%	13,209,870
Sep 26, 2025	8.68	8.74	8.62	8.63	8.62	-0.69%	11,605,490
Sep 25, 2025	8.66	8.77	8.61	8.69	8.68	0.93%	17,909,000
Sep 24, 2025	8.59	8.62	8.53	8.61	8.60	-0.23%	13,114,050
Sep 23, 2025	8.65	8.65	8.48	8.63	8.62	-0.12%	14,654,550
Sep 22, 2025	8.77	8.79	8.54	8.64	8.63	-1.71%	19,995,400
Sep 19, 2025	8.77	8.83	8.68	8.79	8.78	0.57%	13,479,470