SHA:600435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.46	16.66	16.38	16.46	16.46	-0.48%	22,789,800
Feb 5, 2026	16.58	16.78	16.42	16.54	16.54	-1.02%	24,124,180
Feb 4, 2026	16.60	16.86	16.48	16.71	16.71	0.24%	34,228,830
Feb 3, 2026	16.28	16.68	16.23	16.67	16.67	3.09%	36,400,490
Feb 2, 2026	16.44	16.74	16.15	16.17	16.17	-2.00%	31,230,160
Jan 30, 2026	16.78	16.90	16.12	16.50	16.50	-2.08%	48,637,360
Jan 29, 2026	17.00	17.27	16.81	16.85	16.85	-1.23%	46,100,650
Jan 28, 2026	17.40	17.52	16.97	17.06	17.06	-2.23%	43,892,070
Jan 27, 2026	17.06	17.48	16.87	17.45	17.45	1.63%	49,787,630
Jan 26, 2026	17.91	17.93	16.93	17.17	17.17	-4.13%	80,125,850
Jan 23, 2026	17.56	18.16	17.40	17.91	17.91	1.99%	105,079,000
Jan 22, 2026	17.07	17.57	17.04	17.56	17.56	2.39%	60,990,990
Jan 21, 2026	17.26	17.45	17.09	17.15	17.15	-1.44%	48,698,800
Jan 20, 2026	17.95	18.08	17.17	17.40	17.40	-3.01%	70,357,450
Jan 19, 2026	17.69	18.16	17.53	17.94	17.94	1.07%	66,753,560
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