SHA:600435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.16	11.75	11.11	11.40	11.40	1.69%	27,350,890
Nov 2, 2026	11.01	11.33	10.65	11.21	11.21	1.63%	26,586,004
Oct 30, 2026	11.72	11.95	11.01	11.03	11.03	-6.60%	33,533,907
Oct 29, 2026	11.75	12.07	11.48	11.81	11.81	0.17%	30,452,195
Oct 28, 2026	11.92	12.02	11.64	11.79	11.79	-1.17%	30,555,473
Oct 27, 2026	12.58	12.78	11.90	11.93	11.93	-5.39%	27,051,519
Oct 26, 2026	12.60	12.72	12.26	12.61	12.61	-2.17%	27,812,118
Oct 23, 2026	12.40	12.89	12.25	12.89	12.89	3.12%	43,217,266
Oct 22, 2026	12.60	12.97	12.48	12.50	12.50	-0.95%	41,202,715
Oct 21, 2026	12.70	12.98	12.57	12.62	12.62	-1.56%	39,601,070
Oct 20, 2026	12.60	13.04	12.34	12.82	12.82	-0.47%	57,294,943
Oct 19, 2026	11.90	13.08	11.80	12.88	12.88	8.33%	85,089,617
Oct 16, 2026	11.23	12.05	11.22	11.89	11.89	6.35%	45,262,832
Oct 15, 2026	11.30	11.57	11.16	11.18	11.18	-2.87%	16,678,502
Oct 14, 2026	11.43	11.65	11.22	11.51	11.51	0.09%	21,840,700
Oct 13, 2026	10.85	11.67	10.73	11.50	11.50	5.60%	30,345,903
Oct 12, 2026	11.01	11.22	10.87	10.89	10.89	-1.18%	9,717,655
Oct 9, 2026	11.04	11.07	10.68	11.02	11.02	-	13,302,037
Oct 8, 2026	11.15	11.42	10.94	11.02	11.02	-1.25%	12,836,100
Sep 30, 2026	10.90	11.20	10.88	11.16	11.16	2.67%	16,087,590
Sep 29, 2026	10.79	10.95	10.75	10.87	10.87	0.09%	8,531,700
Sep 28, 2026	11.14	11.14	10.80	10.86	10.86	-2.69%	16,703,890
Sep 24, 2026	11.39	11.39	11.15	11.16	11.16	-1.41%	12,892,951
Sep 23, 2026	11.69	11.72	11.31	11.32	11.32	-3.08%	15,913,800
Sep 22, 2026	11.90	12.00	11.65	11.68	11.68	-2.10%	18,472,402
Sep 21, 2026	11.43	12.05	11.37	11.93	11.93	4.56%	35,632,052
Sep 18, 2026	11.19	11.46	11.11	11.41	11.41	2.42%	17,419,150
Sep 17, 2026	11.19	11.39	11.11	11.14	11.14	-0.89%	10,754,487
Sep 16, 2026	11.20	11.35	11.05	11.24	11.24	0.09%	17,933,082
Sep 15, 2026	11.41	11.42	11.21	11.23	11.23	-1.49%	17,033,875
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