SHA:600435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	18.20	18.30	17.56	17.75	17.75	-1.50%	73,912,548
Jan 15, 2026	18.59	18.64	17.72	18.02	18.02	-3.38%	117,734,700
Jan 14, 2026	18.76	19.68	18.33	18.65	18.65	-5.23%	182,928,600
Jan 13, 2026	21.31	21.32	19.68	19.68	19.68	-10.01%	113,564,300
Jan 12, 2026	20.70	22.55	20.27	21.87	21.87	5.75%	243,650,200
Jan 9, 2026	20.56	22.12	20.36	20.68	20.68	-1.85%	265,987,700
Jan 8, 2026	20.00	21.80	18.98	21.07	21.07	6.31%	340,024,598
Jan 7, 2026	19.51	19.82	18.67	19.82	19.82	9.99%	98,432,123
Jan 6, 2026	16.05	18.02	15.99	18.02	18.02	10.01%	125,214,953
Jan 5, 2026	15.65	16.94	15.40	16.38	16.38	6.23%	158,537,400
Dec 31, 2025	14.95	15.57	14.86	15.42	15.42	2.80%	78,308,450
Dec 30, 2025	14.80	15.44	14.75	15.00	15.00	0.33%	66,798,010
Dec 29, 2025	14.93	15.02	14.73	14.95	14.95	0.40%	46,398,220
Dec 26, 2025	14.66	15.08	14.58	14.89	14.89	1.09%	66,471,847
Dec 25, 2025	14.41	14.85	14.37	14.73	14.73	2.22%	56,302,000
Dec 24, 2025	13.93	14.50	13.93	14.41	14.41	2.64%	41,461,110
Dec 23, 2025	14.38	14.40	13.96	14.04	14.04	-2.36%	32,892,530
Dec 22, 2025	14.07	14.50	14.00	14.38	14.38	2.64%	49,996,550
Dec 19, 2025	13.75	14.20	13.74	14.01	14.01	1.45%	26,287,933
Dec 18, 2025	13.48	13.98	13.41	13.81	13.81	1.69%	28,952,410
Dec 17, 2025	13.53	13.70	13.30	13.58	13.58	-0.66%	25,903,720
Dec 16, 2025	13.89	13.96	13.31	13.67	13.67	-2.15%	40,653,820
Dec 15, 2025	14.16	14.19	13.90	13.97	13.97	-1.34%	23,748,460
Dec 12, 2025	14.10	14.20	13.98	14.16	14.16	0.71%	26,063,770
Dec 11, 2025	14.34	14.43	14.05	14.06	14.06	-1.54%	33,478,200
Dec 10, 2025	14.10	14.34	14.01	14.28	14.28	0.99%	30,503,830
Dec 9, 2025	14.00	14.30	13.95	14.14	14.14	0.43%	34,774,660
Dec 8, 2025	13.84	14.28	13.84	14.08	14.08	1.73%	40,766,470
Dec 5, 2025	13.57	13.86	13.44	13.84	13.84	1.76%	24,632,680
Dec 4, 2025	13.58	13.72	13.54	13.60	13.60	-	15,363,600
Dec 3, 2025	13.84	13.85	13.57	13.60	13.60	-1.73%	19,221,680
Dec 2, 2025	13.86	13.99	13.76	13.84	13.84	-0.57%	17,762,180
Dec 1, 2025	13.79	14.03	13.74	13.92	13.92	1.38%	22,148,970
Nov 28, 2025	13.63	13.73	13.51	13.73	13.73	0.96%	14,764,540
Nov 27, 2025	13.66	13.72	13.56	13.60	13.60	-0.58%	16,272,900
Nov 26, 2025	14.00	14.02	13.65	13.68	13.68	-2.84%	30,554,940
Nov 25, 2025	14.00	14.20	13.84	14.08	14.08	-0.35%	36,629,270
Nov 24, 2025	13.40	14.15	13.36	14.13	14.13	5.45%	55,544,020
Nov 21, 2025	13.36	13.75	13.16	13.40	13.40	-1.47%	28,499,210
Nov 20, 2025	13.80	13.90	13.57	13.60	13.60	-1.95%	22,540,485
Nov 19, 2025	13.72	13.98	13.66	13.87	13.87	1.02%	25,657,320
Nov 18, 2025	14.14	14.14	13.70	13.73	13.73	-2.90%	27,730,840
Nov 17, 2025	14.05	14.39	14.00	14.14	14.14	3.21%	53,220,810
Nov 14, 2025	13.72	13.92	13.69	13.70	13.70	-0.65%	19,418,750
Nov 13, 2025	13.72	13.82	13.66	13.79	13.79	0.44%	14,686,410
Nov 12, 2025	13.93	13.94	13.60	13.73	13.73	-1.51%	24,037,900
Nov 11, 2025	14.07	14.07	13.92	13.94	13.94	-0.57%	14,581,180
Nov 10, 2025	14.10	14.12	13.96	14.02	14.02	-0.28%	13,421,200
Nov 7, 2025	14.16	14.18	14.01	14.06	14.06	-0.64%	16,199,260
Nov 6, 2025	13.97	14.26	13.97	14.15	14.15	1.58%	21,008,360