SHA:600535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	15.25	15.34	15.21	15.26	15.26	0.26%	7,309,923
Nov 19, 2025	15.43	15.50	15.19	15.22	15.22	-1.30%	7,919,072
Nov 18, 2025	15.45	15.54	15.35	15.42	15.42	-0.19%	8,035,619
Nov 17, 2025	15.76	15.77	15.39	15.45	15.45	-1.72%	13,883,510
Nov 14, 2025	15.54	15.91	15.46	15.72	15.72	1.16%	23,039,620
Nov 13, 2025	15.60	15.62	15.45	15.54	15.54	-0.38%	11,437,600
Nov 12, 2025	15.56	15.64	15.51	15.60	15.60	0.32%	12,234,450
Nov 11, 2025	15.47	15.59	15.41	15.55	15.55	0.58%	13,750,100
Nov 10, 2025	15.38	15.50	15.35	15.46	15.46	0.52%	10,491,990
Nov 7, 2025	15.20	15.49	15.14	15.38	15.38	1.12%	14,701,220
Nov 6, 2025	15.13	15.22	15.08	15.21	15.21	0.40%	7,653,991
Nov 5, 2025	15.09	15.16	15.00	15.15	15.15	-0.20%	13,078,550
Nov 4, 2025	15.38	15.38	15.10	15.18	15.18	-1.24%	10,414,520
Nov 3, 2025	15.42	15.49	15.28	15.37	15.37	-0.52%	12,261,250
Oct 31, 2025	15.25	15.47	15.20	15.45	15.45	1.51%	12,725,360
Oct 30, 2025	15.42	15.42	15.22	15.22	15.22	-1.30%	11,719,680
Oct 29, 2025	15.38	15.42	15.30	15.42	15.42	0.26%	8,636,766
Oct 28, 2025	15.51	15.57	15.34	15.38	15.38	-0.65%	12,429,580
Oct 27, 2025	15.60	15.61	15.46	15.48	15.48	-1.53%	19,322,820
Oct 24, 2025	15.78	15.79	15.65	15.72	15.72	-0.44%	9,766,838
Oct 23, 2025	15.86	15.89	15.60	15.79	15.79	-0.57%	10,634,750
Oct 22, 2025	15.85	15.98	15.84	15.88	15.88	-0.13%	10,820,740
Oct 21, 2025	15.90	15.94	15.80	15.90	15.90	-	12,391,450
Oct 20, 2025	15.90	15.96	15.69	15.90	15.90	-	11,182,020
Oct 17, 2025	16.00	16.09	15.89	15.90	15.90	-1.61%	19,011,330
Oct 16, 2025	16.00	16.18	15.95	16.16	15.95	0.81%	16,894,310
Oct 15, 2025	15.97	16.05	15.93	16.03	15.82	0.38%	12,425,800
Oct 14, 2025	15.98	16.05	15.92	15.97	15.76	0.13%	13,518,780
Oct 13, 2025	15.82	16.03	15.76	15.95	15.74	-0.81%	12,631,060
Oct 10, 2025	15.77	16.12	15.73	16.08	15.87	1.58%	17,566,210
Oct 9, 2025	15.81	15.85	15.63	15.83	15.62	0.19%	17,112,360
Sep 30, 2025	15.64	15.82	15.59	15.80	15.59	1.02%	15,031,520
Sep 29, 2025	15.71	15.79	15.48	15.64	15.44	-0.45%	14,856,660
Sep 26, 2025	15.88	15.88	15.63	15.71	15.51	-1.50%	16,442,960
Sep 25, 2025	16.02	16.23	15.94	15.95	15.74	-0.13%	20,793,710
Sep 24, 2025	16.12	16.12	15.80	15.97	15.76	-1.36%	28,359,440
Sep 23, 2025	16.44	16.50	15.93	16.19	15.98	3.06%	57,722,680
Sep 22, 2025	15.76	15.94	15.65	15.71	15.51	0.51%	13,467,100
Sep 19, 2025	15.71	15.78	15.55	15.63	15.43	-0.64%	11,891,950