Skip to main content
Hefei Metalforming Intelligent Manufacturing Co., Ltd. (SHA:603011)
China flag China · Delayed Price · Currency is CNY
20.27
-0.31 (-1.51%)
Apr 29, 2026, 3:00 PM CST

SHA:603011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.0520.3719.5820.36--1.07%11,865,071
Apr 28, 202621.0721.1620.4520.5820.58-2.79%12,109,240
Apr 27, 202621.0321.4720.5221.1721.170.67%12,838,740
Apr 24, 202621.5821.5820.9321.0321.03-3.44%16,874,640
Apr 23, 202622.1522.6521.6021.7821.78-2.07%17,797,610
Apr 22, 202621.7022.4521.6322.2422.241.37%18,582,030
Apr 21, 202622.3522.3521.7421.9421.94-1.39%16,156,600
Apr 20, 202621.8022.2821.6422.2522.251.88%20,103,720
Apr 17, 202621.5021.9821.2921.8421.841.58%18,729,490
Apr 16, 202621.3221.5421.0521.5021.500.84%14,863,940
Apr 15, 202621.6722.2121.1921.3221.32-0.37%24,915,610
Apr 14, 202621.2921.7621.2221.4021.401.23%13,411,510
Apr 13, 202620.9021.2820.7621.1421.14-0.33%12,525,910
Apr 10, 202621.2921.5521.1621.2121.210.66%15,687,630
Apr 9, 202621.1221.2920.9021.0721.07-1.86%15,879,010
Apr 8, 202620.4021.4920.3921.4721.477.35%26,157,205
Apr 7, 202619.9020.1919.8620.0020.000.40%10,562,766
Apr 3, 202620.4820.5919.8919.9219.92-2.78%14,726,840
Apr 2, 202621.1021.3020.4020.4920.49-4.12%19,732,770
Apr 1, 202621.2921.7020.8221.3721.373.29%25,611,553
Mar 31, 202621.0521.5620.6520.6920.69-1.34%16,588,140
Mar 30, 202620.5321.0520.3120.9720.970.72%15,998,980
Mar 27, 202620.0520.9320.0220.8220.821.31%16,099,900
Mar 26, 202621.2621.4420.4520.5520.55-2.79%18,114,490
Mar 25, 202620.9521.5920.9521.1421.141.63%26,566,550
Mar 24, 202620.7220.9019.9320.8020.802.72%24,775,141
Mar 23, 202620.4821.3320.1120.2520.25-5.02%27,410,130
Mar 20, 202623.0123.3721.2521.3221.32-7.34%29,070,570
Mar 19, 202623.2523.4722.8723.0123.01-3.88%18,277,290
Mar 18, 202623.6623.9923.0523.9423.941.06%20,179,323
Mar 17, 202625.0625.0823.6023.6923.69-6.66%34,700,381
Mar 16, 202626.6026.8025.0525.3825.38-5.76%44,143,520
Mar 13, 202625.6027.4325.4026.9326.932.43%55,491,720
Mar 12, 202626.7527.6925.3326.2926.29-2.77%56,526,410
Mar 11, 202626.9427.4826.6327.0427.040.71%42,107,710
Mar 10, 202625.9226.9225.8026.8526.854.52%40,154,310
Mar 9, 202626.1526.1524.3825.6925.69-4.14%46,263,400
Mar 6, 202626.9927.4926.0526.8026.80-2.30%44,214,270
Mar 5, 202626.7727.9826.5127.4327.435.26%58,310,450
Mar 4, 202625.9927.0025.8526.0626.06-1.70%39,947,984
Mar 3, 202628.0028.4626.1526.5126.51-6.26%67,116,655
Mar 2, 202625.4828.2825.3728.2828.2810.00%73,282,840
Feb 27, 202625.0126.1024.9225.7125.712.39%29,611,177
Feb 26, 202625.3625.5524.9025.1125.11-0.91%22,492,540
Feb 25, 202625.6025.7025.1525.3425.34-0.12%19,857,480
Feb 24, 202625.9026.1925.2525.3725.37-2.16%22,760,199
Feb 13, 202626.0926.3125.8825.9325.93-1.18%13,640,970
Feb 12, 202625.8126.8825.6326.2426.241.90%26,237,440
Feb 11, 202626.5026.6325.7325.7525.75-2.46%21,971,525
Feb 10, 202627.1327.3126.3126.4026.40-2.58%26,118,920
Feb 9, 202626.6927.2726.3627.1027.101.57%35,840,720
Feb 6, 202625.4827.1725.4826.6826.682.22%36,942,450
Feb 5, 202625.4826.4525.1626.1026.100.42%34,359,750
Feb 4, 202624.9826.8024.8025.9925.994.17%58,379,650
Feb 3, 202623.2324.9923.2324.9524.957.87%40,836,620
Feb 2, 202623.0523.9223.0523.1323.13-0.43%18,426,430
Jan 30, 202623.5023.6522.8723.2323.23-1.61%22,879,198
Jan 29, 202623.6724.4423.3023.6123.61-1.42%28,822,010
Jan 28, 202625.4125.4623.2623.9523.95-6.23%55,243,630
Jan 27, 202625.2125.5524.4625.5425.540.95%28,797,650
Jan 26, 202626.4726.5725.2925.3025.30-5.98%42,739,790
Jan 23, 202627.1127.3226.5526.9126.91-0.77%41,479,620
Jan 22, 202625.9927.3625.9927.1227.124.71%46,370,470
Jan 21, 202625.6626.6825.6125.9025.900.31%33,453,750
Jan 20, 202626.8827.1925.2925.8225.82-3.94%49,228,860
Jan 19, 202626.3027.5026.3026.8826.88-6.70%58,404,830
Jan 16, 202631.9731.9728.8128.8128.81-10.00%103,837,819
Jan 15, 202629.6033.0027.6532.0132.016.66%110,856,600
Jan 14, 202629.2032.4028.9030.0130.011.76%107,533,500
Jan 13, 202630.8530.8528.2729.4929.49-5.02%100,006,000
Jan 12, 202629.4031.5527.7631.0531.058.26%123,830,400
Jan 9, 202626.7129.3526.0028.6828.686.94%96,609,070
Jan 8, 202626.4028.4025.8826.8226.823.79%104,233,927
Jan 7, 202624.8626.1224.6325.8425.843.86%89,801,190
Jan 6, 202624.7825.6023.9224.8824.880.40%78,389,730
Jan 5, 202624.1025.2023.7124.7824.784.51%83,411,590
Dec 31, 202523.0624.1222.3723.7123.711.85%66,496,980
Dec 30, 202522.9723.9422.8723.2823.280.34%60,406,540
Dec 29, 202523.0623.3422.6623.2023.200.17%45,120,450
Dec 26, 202522.8223.3822.5323.1623.161.00%54,129,790
Dec 25, 202522.5723.1822.5022.9322.930.97%38,742,850
Dec 24, 202522.0122.9321.7122.7122.712.67%40,786,764
Dec 23, 202522.8023.0221.8322.1222.12-3.24%40,842,770
Dec 22, 202522.5023.1222.4922.8622.860.57%46,075,250
Dec 19, 202523.0723.8422.5022.7322.733.08%61,513,400
Dec 18, 202521.9722.9921.9222.0522.05-1.17%49,249,610
Dec 17, 202521.6722.6521.5122.3122.312.57%59,370,830
Dec 16, 202523.1023.2721.4121.7521.75-8.38%76,021,460
Dec 15, 202525.4426.0123.5023.7423.74-4.35%97,805,740
Dec 12, 202522.6825.8022.4024.8224.824.95%129,254,700
Dec 11, 202521.8924.0621.8223.6523.658.14%123,727,300
Dec 10, 202521.4022.1021.3921.8721.872.20%39,134,530
Dec 9, 202521.5021.8721.3721.4021.40-2.42%34,899,190
Dec 8, 202521.4822.1521.4221.9321.933.01%59,904,810
Dec 5, 202519.9621.7919.8521.2921.296.98%62,526,720
Dec 4, 202519.9020.1019.6419.9019.900.15%17,156,980
Dec 3, 202520.2520.2919.8319.8719.87-1.83%17,295,150
Dec 2, 202520.7020.7020.0820.2420.24-1.84%18,646,140
Dec 1, 202520.9120.9320.4620.6220.62-22,010,870
Nov 28, 202520.4020.7220.2520.6220.620.59%20,892,140