SHA:600535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	14.02	14.12	13.90	14.01	14.01	-0.07%	11,466,726
Sep 11, 2026	14.13	14.13	13.78	14.02	14.02	-0.85%	21,057,920
Sep 10, 2026	14.32	14.33	14.10	14.14	14.14	-1.74%	10,971,603
Sep 9, 2026	14.50	14.55	14.35	14.39	14.39	-1.10%	12,817,880
Sep 8, 2026	14.65	14.65	14.46	14.55	14.55	-0.48%	10,011,300
Sep 7, 2026	14.75	14.87	14.60	14.62	14.62	-0.75%	11,047,854
Sep 4, 2026	14.68	14.92	14.64	14.73	14.73	0.34%	10,194,160
Sep 3, 2026	14.59	14.80	14.59	14.68	14.68	0.34%	10,072,372
Sep 2, 2026	14.73	14.82	14.57	14.63	14.63	-0.88%	10,324,170
Sep 1, 2026	14.63	14.87	14.56	14.76	14.76	0.54%	12,783,525
Aug 31, 2026	14.89	14.92	14.65	14.68	14.68	-1.41%	16,219,537
Aug 28, 2026	14.80	15.04	14.70	14.89	14.89	0.47%	15,263,887
Aug 27, 2026	14.76	14.85	14.59	14.82	14.82	0.34%	13,596,225
Aug 26, 2026	14.70	14.96	14.70	14.77	14.77	0.14%	13,777,560
Aug 25, 2026	14.90	14.91	14.68	14.75	14.75	-0.47%	12,437,989
Aug 24, 2026	14.99	15.03	14.68	14.82	14.82	-1.00%	17,084,748
Aug 21, 2026	15.36	15.48	14.94	14.97	14.97	-3.23%	20,310,094
Aug 20, 2026	15.39	15.60	15.35	15.47	15.47	1.51%	20,380,278
Aug 19, 2026	15.33	15.48	15.22	15.24	15.24	-0.97%	13,280,161
Aug 18, 2026	15.36	15.61	15.28	15.39	15.39	0.20%	15,488,829
Aug 17, 2026	15.27	15.46	14.99	15.36	15.36	0.20%	15,244,480
Aug 14, 2026	15.42	15.61	15.23	15.33	15.33	-0.65%	12,501,709
Aug 13, 2026	15.24	15.55	15.16	15.43	15.43	0.78%	17,154,500
Aug 12, 2026	15.51	15.64	15.18	15.31	15.31	-1.42%	17,591,040
Aug 11, 2026	15.60	15.85	15.49	15.53	15.53	-0.64%	19,133,290
Aug 10, 2026	15.79	15.97	15.62	15.63	15.63	-0.57%	20,773,813
Aug 7, 2026	15.45	15.83	15.33	15.72	15.72	1.48%	20,045,575
Aug 6, 2026	15.78	15.95	15.48	15.49	15.49	-1.46%	19,977,210
Aug 5, 2026	15.78	15.89	15.58	15.72	15.72	-0.82%	15,527,080
Aug 4, 2026	16.00	16.05	15.75	15.85	15.85	-0.31%	14,918,692
Aug 3, 2026	16.09	16.22	15.85	15.90	15.90	-1.36%	16,376,030
Jul 31, 2026	15.72	16.13	15.68	16.12	16.12	1.51%	21,670,870
Jul 30, 2026	15.91	16.09	15.70	15.88	15.88	-0.44%	17,778,990
Jul 29, 2026	15.78	16.10	15.78	15.95	15.95	1.40%	22,063,780
Jul 28, 2026	16.03	16.09	15.65	15.73	15.73	-1.19%	15,595,790
Jul 27, 2026	15.52	16.00	15.52	15.92	15.92	1.02%	19,618,520
Jul 24, 2026	16.02	16.10	15.76	15.76	15.76	-1.19%	20,681,040
Jul 23, 2026	15.79	16.13	15.76	15.95	15.95	-0.31%	21,842,863
Jul 22, 2026	15.80	16.04	15.76	16.00	16.00	0.25%	26,277,928
Jul 21, 2026	15.90	16.19	15.72	15.96	15.96	-0.62%	31,164,923
Jul 20, 2026	15.40	16.24	15.32	16.06	16.06	4.42%	45,764,385
Jul 17, 2026	15.90	15.95	15.37	15.38	15.38	-3.45%	39,349,500
Jul 16, 2026	15.24	16.00	15.15	15.93	15.93	4.19%	51,417,352
Jul 15, 2026	14.70	15.30	14.60	15.29	15.29	4.80%	33,298,760
Jul 14, 2026	14.31	14.67	14.12	14.59	14.59	1.46%	20,381,540
Jul 13, 2026	14.18	14.49	14.11	14.38	14.38	2.13%	21,133,055
Jul 10, 2026	14.03	14.20	13.80	14.08	14.08	0.28%	11,098,404
Jul 9, 2026	13.95	14.22	13.78	14.04	14.04	-0.14%	8,362,286
Jul 8, 2026	14.04	14.27	13.81	14.06	14.06	0.21%	8,193,060
Jul 7, 2026	14.43	14.43	13.99	14.03	14.03	-2.77%	11,300,968