SHA:600435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.38	13.49	12.69	12.71	12.71	-4.36%	36,113,590
May 20, 2026	13.66	13.66	13.21	13.29	13.29	-2.60%	24,101,300
May 19, 2026	13.54	13.69	13.41	13.67	13.65	1.18%	16,831,900
May 18, 2026	13.61	13.75	13.34	13.51	13.49	-1.17%	28,113,780
May 15, 2026	14.15	14.29	13.60	13.67	13.65	-3.39%	39,114,670
May 14, 2026	14.90	14.90	14.14	14.15	14.12	-4.33%	30,575,940
May 13, 2026	14.74	14.86	14.61	14.79	14.76	0.14%	19,001,590
May 12, 2026	15.13	15.15	14.65	14.77	14.74	-2.25%	30,568,950
May 11, 2026	15.30	15.36	15.05	15.11	15.08	-0.79%	25,544,270
May 8, 2026	14.91	15.25	14.78	15.23	15.20	1.94%	30,538,660
May 7, 2026	14.96	14.99	14.79	14.94	14.91	-0.13%	22,334,650
May 6, 2026	14.49	15.28	14.48	14.96	14.93	3.53%	33,417,370
Apr 30, 2026	14.15	14.50	14.11	14.45	14.42	1.83%	18,337,220
Apr 29, 2026	14.11	14.24	14.10	14.19	14.16	0.64%	15,075,800
Apr 28, 2026	14.41	14.42	14.02	14.10	14.07	-2.49%	21,651,270
Apr 27, 2026	14.40	14.46	14.14	14.46	14.43	-	18,948,150
Apr 24, 2026	14.98	14.98	14.45	14.46	14.43	-3.34%	25,915,620
Apr 23, 2026	15.25	15.34	14.90	14.96	14.93	-2.09%	22,413,260
Apr 22, 2026	15.18	15.30	15.02	15.28	15.25	0.07%	19,748,220
Apr 21, 2026	15.36	15.50	15.15	15.27	15.24	-0.72%	26,017,450
Apr 20, 2026	15.03	15.46	14.92	15.38	15.35	2.33%	39,791,170
Apr 17, 2026	14.91	15.06	14.79	15.03	15.00	0.80%	18,859,360
Apr 16, 2026	14.90	14.96	14.79	14.91	14.88	0.07%	18,389,380
Apr 15, 2026	15.19	15.27	14.84	14.90	14.87	-1.52%	29,713,760
Apr 14, 2026	14.96	15.13	14.76	15.13	15.10	2.30%	32,725,190
Apr 13, 2026	14.60	14.90	14.52	14.79	14.76	1.16%	22,008,140
Apr 10, 2026	14.66	14.87	14.60	14.62	14.59	0.27%	21,731,500
Apr 9, 2026	14.65	14.70	14.52	14.58	14.55	-1.09%	16,844,980
Apr 8, 2026	14.33	14.76	14.33	14.74	14.71	4.02%	26,104,790
Apr 7, 2026	14.26	14.35	14.05	14.17	14.14	-0.07%	13,267,610
Apr 3, 2026	14.53	14.58	14.18	14.18	14.15	-2.14%	17,188,510
Apr 2, 2026	14.70	14.76	14.44	14.49	14.46	-1.43%	18,677,540
Apr 1, 2026	14.82	14.88	14.59	14.70	14.67	0.34%	20,857,900
Mar 31, 2026	14.81	15.04	14.63	14.65	14.62	-1.28%	27,828,120
Mar 30, 2026	14.49	14.93	14.45	14.84	14.81	0.41%	26,565,260
Mar 27, 2026	14.37	14.89	14.35	14.78	14.75	1.58%	28,473,520
Mar 26, 2026	14.92	14.93	14.43	14.55	14.52	-2.41%	29,530,030
Mar 25, 2026	14.40	15.02	14.40	14.91	14.88	2.33%	47,569,240
Mar 24, 2026	13.96	14.58	13.82	14.57	14.54	5.81%	55,271,860
Mar 23, 2026	14.30	14.46	13.66	13.77	13.74	-5.88%	42,450,200
Mar 20, 2026	15.15	15.23	14.62	14.63	14.60	-3.43%	29,465,890
Mar 19, 2026	15.55	15.62	15.03	15.15	15.12	-3.63%	32,066,810
Mar 18, 2026	15.59	15.72	15.46	15.72	15.69	0.83%	22,080,600
Mar 17, 2026	16.22	16.25	15.56	15.59	15.56	-3.71%	37,256,200
Mar 16, 2026	16.01	16.29	16.01	16.19	16.16	0.62%	23,840,730