SHA:600435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.85	12.05	11.37	11.40	11.40	-4.52%	30,242,843
Sep 11, 2026	11.82	12.06	11.61	11.94	11.94	1.44%	36,000,584
Sep 10, 2026	11.94	12.00	11.74	11.77	11.77	-1.42%	18,675,910
Sep 9, 2026	11.76	12.11	11.68	11.94	11.94	1.19%	35,331,090
Sep 8, 2026	11.38	11.84	11.30	11.80	11.80	3.96%	33,536,531
Sep 7, 2026	11.51	11.57	11.27	11.35	11.35	-2.07%	26,638,770
Sep 4, 2026	11.66	11.85	11.51	11.59	11.59	-0.17%	35,742,603
Sep 3, 2026	11.51	11.95	11.38	11.61	11.61	-0.09%	53,250,997
Sep 2, 2026	11.08	11.70	11.03	11.62	11.62	4.59%	70,418,800
Sep 1, 2026	10.80	11.38	10.77	11.11	11.11	2.40%	30,178,213
Aug 31, 2026	10.71	10.87	10.58	10.85	10.85	1.21%	16,708,213
Aug 28, 2026	10.51	10.90	10.51	10.72	10.72	1.61%	16,721,100
Aug 27, 2026	10.36	10.60	10.34	10.55	10.55	1.15%	13,957,451
Aug 26, 2026	10.50	10.52	10.33	10.43	10.43	-1.14%	13,557,900
Aug 25, 2026	10.29	10.68	10.29	10.55	10.55	2.23%	15,102,040
Aug 24, 2026	10.46	10.53	10.16	10.32	10.32	-1.62%	13,412,800
Aug 21, 2026	10.54	10.54	10.31	10.49	10.49	-1.04%	20,413,405
Aug 20, 2026	10.78	10.90	10.56	10.60	10.60	-1.21%	18,454,271
Aug 19, 2026	11.12	11.21	10.72	10.73	10.73	-3.94%	33,192,665
Aug 18, 2026	11.15	11.40	10.90	11.17	11.17	-0.62%	35,091,271
Aug 17, 2026	10.92	11.86	10.91	11.24	11.24	4.07%	63,889,122
Aug 14, 2026	10.62	11.23	10.55	10.80	10.80	1.79%	43,655,330
Aug 13, 2026	10.70	10.88	10.57	10.61	10.61	-0.47%	22,713,323
Aug 12, 2026	10.61	10.69	10.56	10.66	10.66	-	12,224,000
Aug 11, 2026	10.79	10.79	10.55	10.66	10.66	-2.02%	18,724,900
Aug 10, 2026	10.54	10.89	10.50	10.88	10.88	3.42%	25,978,595
Aug 7, 2026	10.63	10.65	10.37	10.52	10.52	-1.31%	20,020,645
Aug 6, 2026	10.72	10.79	10.56	10.66	10.66	-1.02%	15,360,522
Aug 5, 2026	10.77	10.83	10.70	10.77	10.77	0.09%	17,884,902
Aug 4, 2026	10.87	10.92	10.72	10.76	10.76	-0.65%	15,915,446
Aug 3, 2026	10.59	10.85	10.53	10.83	10.83	2.17%	18,080,300
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