SHA:600535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.05	15.11	14.68	14.74	-	-2.38%	16,959,893
Jan 30, 2026	15.12	15.24	15.04	15.10	15.10	-0.20%	9,623,830
Jan 29, 2026	15.16	15.19	15.02	15.13	15.13	-0.33%	10,273,110
Jan 28, 2026	15.23	15.26	15.13	15.18	15.18	-0.52%	9,399,561
Jan 27, 2026	15.38	15.38	15.12	15.26	15.26	-0.78%	10,519,030
Jan 26, 2026	15.25	15.40	15.17	15.38	15.38	0.85%	14,277,042
Jan 23, 2026	15.15	15.26	15.13	15.25	15.25	0.79%	8,730,219
Jan 22, 2026	15.00	15.19	15.00	15.13	15.13	0.20%	8,085,195
Jan 21, 2026	15.10	15.17	15.06	15.10	15.10	-0.26%	6,971,119
Jan 20, 2026	15.10	15.17	15.07	15.14	15.14	0.26%	7,032,640
Jan 19, 2026	15.00	15.14	14.95	15.10	15.10	0.33%	6,218,493
Jan 16, 2026	15.24	15.32	15.00	15.05	15.05	-1.31%	12,961,870
Jan 15, 2026	15.30	15.36	15.22	15.25	15.25	-0.46%	7,980,045
Jan 14, 2026	15.34	15.49	15.24	15.32	15.32	-0.26%	18,069,160
Jan 13, 2026	15.30	15.47	15.26	15.36	15.36	0.46%	16,230,660
Jan 12, 2026	15.29	15.35	15.24	15.29	15.29	-0.13%	12,794,920
Jan 9, 2026	15.28	15.33	15.23	15.31	15.31	0.20%	9,545,762
Jan 8, 2026	15.32	15.39	15.23	15.28	15.28	-	9,090,220
Jan 7, 2026	15.27	15.41	15.23	15.28	15.28	0.07%	9,598,820
Jan 6, 2026	15.26	15.30	15.21	15.27	15.27	0.07%	8,756,388
Jan 5, 2026	15.09	15.26	15.05	15.26	15.26	1.26%	9,423,000
Dec 31, 2025	15.07	15.12	15.04	15.07	15.07	-	3,988,541
Dec 30, 2025	15.05	15.19	15.05	15.07	15.07	-0.20%	5,493,436
Dec 29, 2025	15.31	15.34	15.09	15.10	15.10	-1.24%	7,512,107
Dec 26, 2025	15.30	15.37	15.24	15.29	15.29	-0.07%	4,819,460
Dec 25, 2025	15.24	15.31	15.18	15.30	15.30	0.46%	3,939,377
Dec 24, 2025	15.25	15.32	15.18	15.23	15.23	-0.65%	5,082,760
Dec 23, 2025	15.27	15.49	15.22	15.33	15.33	0.46%	8,536,990
Dec 22, 2025	15.22	15.34	15.14	15.26	15.26	0.20%	7,548,235
Dec 19, 2025	15.08	15.24	15.02	15.23	15.23	0.99%	4,999,220
Dec 18, 2025	15.05	15.12	15.02	15.08	15.08	0.13%	4,592,420
Dec 17, 2025	15.02	15.10	14.82	15.06	15.06	0.20%	7,572,775
Dec 16, 2025	15.21	15.28	15.00	15.03	15.03	-1.44%	7,741,008
Dec 15, 2025	15.21	15.31	15.15	15.25	15.25	-0.13%	6,602,420
Dec 12, 2025	15.28	15.42	15.18	15.27	15.27	-0.07%	11,115,420
Dec 11, 2025	15.23	15.43	15.18	15.28	15.28	0.33%	8,938,360
Dec 10, 2025	15.16	15.26	15.06	15.23	15.23	0.26%	7,768,880
Dec 9, 2025	15.26	15.32	15.19	15.19	15.19	-0.52%	5,461,137
Dec 8, 2025	15.42	15.43	15.26	15.27	15.27	-0.52%	5,831,300
Dec 5, 2025	15.37	15.37	15.18	15.35	15.35	0.20%	6,585,660
Dec 4, 2025	15.45	15.48	15.26	15.32	15.32	-0.78%	6,067,580
Dec 3, 2025	15.47	15.52	15.41	15.44	15.44	-0.19%	5,451,366
Dec 2, 2025	15.58	15.60	15.47	15.47	15.47	-0.77%	5,284,096
Dec 1, 2025	15.45	15.63	15.37	15.59	15.59	1.70%	10,516,500
Nov 28, 2025	15.43	15.49	15.31	15.33	15.33	-0.90%	6,306,543
Nov 27, 2025	15.44	15.54	15.40	15.47	15.47	-	5,251,000
Nov 26, 2025	15.37	15.54	15.35	15.47	15.47	0.72%	9,243,680
Nov 25, 2025	15.35	15.41	15.27	15.36	15.36	0.20%	7,267,440
Nov 24, 2025	15.25	15.33	15.16	15.33	15.33	0.86%	7,588,940
Nov 21, 2025	15.22	15.37	15.11	15.20	15.20	-0.39%	12,646,140