SHA:600211 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.60	41.60	40.55	41.34	-	3.22%	3,326,461
Apr 28, 2026	40.33	40.60	39.89	40.05	40.05	-0.84%	2,287,428
Apr 27, 2026	40.80	40.92	40.32	40.39	40.39	-1.05%	2,019,643
Apr 24, 2026	40.92	41.19	40.71	40.82	40.82	-0.41%	1,492,257
Apr 23, 2026	41.19	41.22	40.75	40.99	40.99	-0.89%	1,930,041
Apr 22, 2026	41.07	41.36	41.01	41.36	41.36	0.44%	1,652,882
Apr 21, 2026	41.39	41.75	41.07	41.18	41.18	-0.51%	1,893,330
Apr 20, 2026	41.81	41.82	41.36	41.39	41.39	-1.19%	2,432,184
Apr 17, 2026	42.29	42.29	41.64	41.89	41.89	-0.85%	2,271,853
Apr 16, 2026	42.33	42.35	41.85	42.25	42.25	-0.17%	2,067,324
Apr 15, 2026	41.85	42.63	41.77	42.32	42.32	1.83%	3,545,876
Apr 14, 2026	41.36	41.59	40.89	41.56	41.56	0.97%	2,490,138
Apr 13, 2026	42.20	42.21	41.10	41.16	41.16	-2.60%	3,117,160
Apr 10, 2026	42.18	42.77	42.01	42.26	42.26	0.19%	2,677,405
Apr 9, 2026	42.19	42.66	41.89	42.18	42.18	-0.02%	3,764,093
Apr 8, 2026	42.45	42.70	41.92	42.19	42.19	0.64%	4,221,760
Apr 7, 2026	42.04	42.62	41.30	41.92	41.92	-0.19%	2,419,966
Apr 3, 2026	42.55	42.83	41.95	42.00	42.00	-2.26%	3,072,678
Apr 2, 2026	42.40	43.43	42.15	42.97	42.97	0.75%	5,100,450
Apr 1, 2026	40.58	42.67	40.58	42.65	42.65	5.10%	6,337,259
Mar 31, 2026	40.80	41.44	40.50	40.58	40.58	-0.83%	2,047,308
Mar 30, 2026	40.52	41.17	40.34	40.92	40.92	0.24%	2,349,058
Mar 27, 2026	39.40	40.92	39.34	40.82	40.82	2.87%	3,246,321
Mar 26, 2026	40.26	41.00	39.58	39.68	39.68	-1.32%	2,986,820
Mar 25, 2026	40.36	40.59	40.05	40.21	40.21	-0.27%	2,511,799
Mar 24, 2026	39.98	40.38	39.40	40.32	40.32	2.23%	3,165,570
Mar 23, 2026	42.00	42.00	39.00	39.44	39.44	-7.02%	6,928,820
Mar 20, 2026	42.88	43.32	42.42	42.42	42.42	-1.10%	3,097,108
Mar 19, 2026	43.85	44.08	42.68	42.89	42.89	-2.77%	3,925,043
Mar 18, 2026	43.87	44.43	43.70	44.11	44.11	0.62%	3,548,885
Mar 17, 2026	44.25	44.50	43.82	43.84	43.84	-0.81%	4,168,900
Mar 16, 2026	43.42	44.45	43.33	44.20	44.20	0.89%	6,326,211
Mar 13, 2026	42.15	44.13	42.15	43.81	43.81	4.16%	8,077,923
Mar 12, 2026	42.62	42.77	41.83	42.06	42.06	-1.66%	2,641,758
Mar 11, 2026	42.47	42.86	42.28	42.77	42.77	0.56%	2,305,396
Mar 10, 2026	41.90	42.59	41.90	42.53	42.53	2.16%	2,420,877
Mar 9, 2026	42.34	42.34	41.57	41.63	41.63	-1.89%	2,488,936
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