SHA:600435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.60	10.70	10.51	10.60	10.60	0.28%	21,118,350
Jul 30, 2026	10.56	10.71	10.47	10.57	10.57	-0.19%	17,102,190
Jul 29, 2026	10.22	10.65	10.21	10.59	10.59	3.62%	23,690,204
Jul 28, 2026	10.33	10.43	10.10	10.22	10.22	-1.73%	18,152,070
Jul 27, 2026	10.22	10.51	10.09	10.40	10.40	0.68%	21,213,100
Jul 24, 2026	10.31	10.77	10.31	10.33	10.33	-0.58%	30,981,100
Jul 23, 2026	9.98	10.44	9.95	10.39	10.39	4.21%	24,900,430
Jul 22, 2026	10.00	10.04	9.91	9.97	9.97	-0.40%	12,984,976
Jul 21, 2026	9.87	10.03	9.82	10.01	10.01	1.52%	18,169,595
Jul 20, 2026	9.77	9.93	9.55	9.86	9.86	1.34%	18,290,948
Jul 17, 2026	10.02	10.12	9.71	9.73	9.73	-3.38%	19,164,695
Jul 16, 2026	10.00	10.12	9.96	10.07	10.07	-0.20%	11,719,300
Jul 15, 2026	10.08	10.26	9.94	10.09	10.09	0.10%	17,449,250
Jul 14, 2026	10.30	10.35	9.85	10.08	10.08	-2.61%	26,189,757
Jul 13, 2026	11.13	11.13	10.35	10.35	10.35	-9.13%	42,359,372
Jul 10, 2026	10.74	11.83	10.67	11.39	11.39	5.76%	47,019,814
Jul 9, 2026	10.67	10.80	10.42	10.77	10.77	1.03%	15,453,111
Jul 8, 2026	10.83	10.89	10.62	10.66	10.66	-1.75%	14,557,600
Jul 7, 2026	11.15	11.24	10.80	10.85	10.85	-2.60%	16,019,850
Jul 6, 2026	11.49	11.55	11.11	11.14	11.14	-2.62%	20,754,900
Jul 3, 2026	11.20	11.55	11.15	11.44	11.44	3.16%	25,857,159
Jul 2, 2026	11.20	11.43	11.05	11.09	11.09	-1.77%	19,283,002
Jul 1, 2026	11.21	11.45	11.11	11.29	11.29	0.80%	20,270,500
Jun 30, 2026	10.93	11.20	10.90	11.20	11.20	2.38%	17,904,832
Jun 29, 2026	11.03	11.10	10.75	10.94	10.94	-1.44%	18,714,210
Jun 26, 2026	11.25	11.32	10.88	11.10	11.10	-1.60%	23,710,182
Jun 25, 2026	11.37	11.46	11.12	11.28	11.28	-1.40%	19,105,600
Jun 24, 2026	11.61	11.69	11.23	11.44	11.44	-1.72%	20,765,750
Jun 23, 2026	11.89	12.04	11.60	11.64	11.64	-3.32%	18,287,460
Jun 22, 2026	11.70	12.14	11.42	12.04	12.04	2.73%	25,320,280
Jun 18, 2026	11.83	11.93	11.66	11.72	11.72	-1.35%	17,691,000
Jun 17, 2026	12.09	12.10	11.82	11.88	11.88	-1.98%	19,313,780
Jun 16, 2026	12.33	12.36	12.02	12.12	12.12	-1.62%	25,991,980
Jun 15, 2026	12.15	12.40	12.11	12.32	12.32	0.16%	24,060,290
Jun 12, 2026	11.90	12.34	11.90	12.30	12.30	3.97%	35,506,062
Jun 11, 2026	12.08	12.13	11.67	11.83	11.83	-3.03%	23,494,562
Jun 10, 2026	11.71	12.68	11.68	12.20	12.20	2.95%	36,751,356
Jun 9, 2026	11.51	12.22	11.42	11.85	11.85	3.40%	31,807,264
Jun 8, 2026	11.65	11.93	11.31	11.46	11.46	-3.29%	20,529,035
Jun 5, 2026	11.73	11.97	11.60	11.85	11.85	1.20%	19,392,953
Jun 4, 2026	11.99	11.99	11.60	11.71	11.71	-1.76%	15,866,556
Jun 3, 2026	11.90	12.12	11.81	11.92	11.92	0.93%	19,689,199
Jun 2, 2026	11.98	12.00	11.62	11.81	11.81	-1.25%	17,719,633
Jun 1, 2026	11.88	12.05	11.83	11.96	11.96	0.67%	12,954,120
May 29, 2026	12.31	12.32	11.85	11.88	11.88	-3.18%	24,421,510
May 28, 2026	12.12	12.34	12.02	12.27	12.27	1.24%	19,303,100
May 27, 2026	12.65	12.65	12.09	12.12	12.12	-3.50%	20,923,140
May 26, 2026	12.85	12.85	12.41	12.56	12.56	-2.26%	19,561,117
May 25, 2026	12.76	12.96	12.65	12.85	12.85	1.02%	17,672,560
May 22, 2026	12.71	12.85	12.61	12.72	12.72	0.08%	16,299,340