SHA:600535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	14.06	14.47	13.85	14.43	14.43	3.07%	19,676,790
Jul 3, 2026	13.80	14.04	13.76	14.00	14.00	1.74%	11,970,202
Jul 2, 2026	13.55	13.79	13.43	13.76	13.76	1.18%	13,143,290
Jul 1, 2026	13.24	13.65	13.02	13.60	13.60	2.80%	13,892,580
Jun 30, 2026	13.61	13.69	13.20	13.23	13.23	-3.29%	10,574,940
Jun 29, 2026	13.18	13.73	12.90	13.68	13.68	3.32%	14,986,296
Jun 26, 2026	13.63	13.66	13.23	13.24	13.24	-2.50%	9,418,050
Jun 25, 2026	13.71	13.79	13.40	13.58	13.58	-1.67%	8,671,330
Jun 24, 2026	13.99	14.13	13.77	13.81	13.81	-0.43%	10,607,578
Jun 23, 2026	13.60	14.06	13.58	13.87	13.87	1.31%	12,476,799
Jun 22, 2026	13.96	13.96	13.38	13.69	13.69	-2.84%	17,387,076
Jun 18, 2026	14.10	14.18	13.97	14.09	14.09	-0.07%	6,295,319
Jun 17, 2026	14.17	14.21	14.07	14.10	14.10	-0.77%	5,621,452
Jun 16, 2026	14.55	14.57	14.19	14.21	14.21	-2.20%	7,621,471
Jun 15, 2026	14.41	14.60	14.32	14.53	14.53	0.83%	11,681,030
Jun 12, 2026	14.30	14.48	14.10	14.41	14.41	1.48%	12,551,480
Jun 11, 2026	14.39	14.40	14.19	14.20	14.20	-0.91%	7,076,744