SHA:600211 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.34	42.34	41.57	41.88	-	-1.30%	1,790,386
Mar 6, 2026	41.06	42.50	40.85	42.43	42.43	3.24%	3,275,560
Mar 5, 2026	41.50	41.57	41.03	41.10	41.10	-0.19%	2,108,046
Mar 4, 2026	42.00	42.20	41.11	41.18	41.18	-1.67%	2,689,960
Mar 3, 2026	42.10	42.78	41.81	41.88	41.88	-0.52%	3,492,196
Mar 2, 2026	42.26	42.49	41.60	42.10	42.10	-1.13%	2,772,180
Feb 27, 2026	42.11	42.61	42.04	42.58	42.58	0.90%	1,848,940
Feb 26, 2026	42.36	42.60	42.12	42.20	42.20	-0.59%	2,065,020
Feb 25, 2026	42.08	42.78	41.81	42.45	42.45	1.51%	2,962,461
Feb 24, 2026	42.09	42.19	41.60	41.82	41.82	0.19%	1,912,266
Feb 13, 2026	42.36	42.47	41.71	41.74	41.74	-1.49%	2,361,933
Feb 12, 2026	42.70	42.75	42.32	42.37	42.37	-0.61%	1,669,384
Feb 11, 2026	42.89	42.89	42.60	42.63	42.63	-0.42%	1,438,611
Feb 10, 2026	42.66	42.98	42.40	42.81	42.81	0.23%	1,781,060
Feb 9, 2026	42.61	43.34	42.33	42.71	42.71	-0.14%	3,153,483
Feb 6, 2026	42.64	43.60	42.60	42.77	42.77	1.42%	5,994,113
Feb 5, 2026	41.97	42.33	41.86	42.17	42.17	0.48%	2,390,201
Feb 4, 2026	41.91	42.00	41.29	41.97	41.97	0.17%	2,430,939
Feb 3, 2026	41.55	42.04	41.33	41.90	41.90	1.09%	1,575,998
Feb 2, 2026	42.39	42.60	41.42	41.45	41.45	-2.24%	2,447,165
Jan 30, 2026	42.47	43.03	42.08	42.40	42.40	-0.93%	2,297,941
Jan 29, 2026	42.67	43.06	42.17	42.80	42.80	0.28%	2,870,107
Jan 28, 2026	43.62	43.62	42.65	42.68	42.68	-2.15%	4,011,405
Jan 27, 2026	44.60	44.66	43.09	43.62	43.62	-2.15%	4,804,227
Jan 26, 2026	43.86	44.60	43.11	44.58	44.58	1.43%	5,817,643
Jan 23, 2026	44.22	44.24	43.60	43.95	43.95	0.07%	3,708,622
Jan 22, 2026	44.52	44.52	43.83	43.92	43.92	-0.41%	2,327,950
Jan 21, 2026	43.77	44.78	43.70	44.10	44.10	0.46%	3,272,498
Jan 20, 2026	44.07	44.21	43.70	43.90	43.90	-0.30%	2,496,711
Jan 19, 2026	43.68	44.18	43.50	44.03	44.03	0.55%	2,601,826
Jan 16, 2026	44.22	44.49	43.51	43.79	43.79	-0.95%	3,495,259
Jan 15, 2026	44.03	44.66	44.00	44.21	44.21	-0.65%	3,015,392
Jan 14, 2026	45.39	45.75	44.10	44.50	44.50	-1.55%	6,828,150
Jan 13, 2026	44.82	46.00	44.82	45.20	45.20	0.87%	6,630,355
Jan 12, 2026	44.94	45.11	44.29	44.81	44.81	-0.33%	4,572,197
Jan 9, 2026	43.98	44.98	43.81	44.96	44.96	2.21%	4,913,466
Jan 8, 2026	44.05	44.38	43.88	43.99	43.99	-0.14%	3,292,800
Jan 7, 2026	44.45	44.50	43.88	44.05	44.05	-0.32%	3,853,760
Jan 6, 2026	44.02	44.78	43.81	44.19	44.19	-	4,570,620
Jan 5, 2026	42.54	44.55	42.42	44.19	44.19	3.85%	6,912,814
Dec 31, 2025	42.15	42.80	41.94	42.55	42.55	1.19%	2,932,872
Dec 30, 2025	41.80	42.34	41.74	42.05	42.05	0.60%	1,883,934
Dec 29, 2025	42.12	42.14	41.75	41.80	41.80	-0.74%	2,001,188
Dec 26, 2025	42.42	42.45	42.00	42.11	42.11	-0.66%	2,108,462
Dec 25, 2025	42.19	42.45	42.06	42.39	42.39	0.47%	1,829,526
Dec 24, 2025	42.12	42.32	41.95	42.19	42.19	0.02%	1,666,470
Dec 23, 2025	42.39	42.53	42.04	42.18	42.18	-0.50%	1,955,802
Dec 22, 2025	42.46	42.61	42.11	42.39	42.39	-0.14%	2,721,224
Dec 19, 2025	41.58	42.57	41.56	42.45	42.45	3.46%	4,796,915
Dec 18, 2025	41.15	41.50	41.02	41.03	41.03	-0.77%	1,708,806
Dec 17, 2025	40.70	41.45	40.60	41.35	41.35	1.35%	2,311,645
Dec 16, 2025	41.92	41.92	40.45	40.80	40.80	-2.56%	3,338,425
Dec 15, 2025	41.98	42.31	41.82	41.87	41.87	-0.66%	1,561,444
Dec 12, 2025	41.79	42.20	41.63	42.15	42.15	0.79%	2,338,687
Dec 11, 2025	42.04	42.52	41.77	41.82	41.82	-0.57%	2,339,909
Dec 10, 2025	42.18	42.19	41.61	42.06	42.06	-0.10%	2,005,066
Dec 9, 2025	42.25	42.78	42.00	42.10	42.10	0.31%	3,092,774
Dec 8, 2025	41.78	42.19	41.78	41.97	41.97	0.65%	2,304,283
Dec 5, 2025	41.95	41.95	41.16	41.70	41.70	-0.43%	2,144,708
Dec 4, 2025	41.88	41.90	41.20	41.88	41.88	-0.05%	2,350,414
Dec 3, 2025	42.00	42.17	41.71	41.90	41.90	-0.31%	1,803,137
Dec 2, 2025	42.35	42.49	41.91	42.03	42.03	-1.13%	1,756,607
Dec 1, 2025	42.51	42.65	42.28	42.51	42.51	0.54%	2,120,231
Nov 28, 2025	42.20	42.35	41.91	42.28	42.28	0.17%	1,896,172
Nov 27, 2025	42.51	42.61	42.10	42.21	42.21	-0.52%	2,095,836
Nov 26, 2025	42.32	42.96	42.30	42.43	42.43	0.28%	2,650,940
Nov 25, 2025	42.12	42.52	42.03	42.31	42.31	0.95%	2,721,292
Nov 24, 2025	41.90	42.39	41.75	41.91	41.91	0.05%	2,777,394
Nov 21, 2025	44.18	44.58	41.64	41.89	41.89	-5.61%	6,965,320
Nov 20, 2025	44.71	45.00	44.26	44.38	44.38	-0.54%	2,395,079
Nov 19, 2025	45.36	45.58	44.35	44.62	44.62	-1.85%	3,405,087
Nov 18, 2025	46.00	46.29	45.11	45.46	45.46	-1.62%	4,117,620
Nov 17, 2025	47.27	47.27	46.05	46.21	46.21	-3.16%	5,901,680
Nov 14, 2025	47.84	48.99	47.16	47.72	47.72	1.86%	10,943,070
Nov 13, 2025	46.21	47.07	45.74	46.85	46.85	1.52%	5,312,974
Nov 12, 2025	46.08	46.38	45.70	46.15	46.15	0.20%	3,330,726
Nov 11, 2025	45.81	46.16	45.58	46.06	46.06	0.70%	3,526,008
Nov 10, 2025	46.50	46.50	45.53	45.74	45.74	-0.67%	3,752,411
Nov 7, 2025	44.84	47.15	44.63	46.05	46.05	2.74%	8,061,135
Nov 6, 2025	44.73	44.92	44.55	44.82	44.82	0.09%	2,261,274
Nov 5, 2025	44.52	44.97	44.30	44.78	44.78	-0.09%	2,827,905
Nov 4, 2025	45.40	45.99	44.57	44.82	44.82	-2.35%	4,145,098
Nov 3, 2025	46.45	46.60	45.47	45.90	45.90	-1.14%	4,387,185
Oct 31, 2025	44.80	46.50	44.00	46.43	46.43	2.93%	6,966,538
Oct 30, 2025	45.75	45.81	45.01	45.11	45.11	-1.53%	3,556,738
Oct 29, 2025	45.70	45.83	44.90	45.81	45.81	0.33%	3,556,230
Oct 28, 2025	45.51	46.00	45.20	45.66	45.66	0.11%	3,288,994
Oct 27, 2025	45.60	46.16	45.52	45.61	45.61	0.40%	4,117,315
Oct 24, 2025	45.20	45.49	45.01	45.43	45.43	0.42%	4,003,647
Oct 23, 2025	46.63	47.15	44.10	45.24	45.24	-3.62%	9,605,937
Oct 22, 2025	47.90	47.98	46.82	46.94	46.94	-1.66%	4,303,893
Oct 21, 2025	48.19	48.45	47.62	47.73	47.73	-0.87%	4,024,241
Oct 20, 2025	48.50	48.88	47.50	48.15	48.15	-1.07%	5,156,753
Oct 17, 2025	48.90	49.45	47.86	48.67	48.67	-1.12%	6,618,252
Oct 16, 2025	48.77	49.85	48.54	49.22	49.22	1.97%	8,864,983
Oct 15, 2025	47.82	48.68	47.25	48.27	48.27	0.06%	5,927,531
Oct 14, 2025	47.51	49.20	46.98	48.24	48.24	1.56%	7,709,333
Oct 13, 2025	46.60	47.80	46.50	47.50	47.50	-2.84%	6,937,659
Oct 10, 2025	47.71	49.94	47.00	48.89	48.89	2.47%	10,824,820
Oct 9, 2025	46.99	47.71	46.00	47.71	47.71	2.16%	7,604,108