SHA:600535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.38	14.49	14.37	14.43	14.43	0.42%	7,460,056
May 18, 2026	14.64	14.70	14.33	14.37	14.37	-1.84%	10,457,190
May 15, 2026	14.79	14.83	14.63	14.64	14.64	-0.95%	9,561,740
May 14, 2026	14.93	15.02	14.78	14.78	14.78	-1.20%	9,279,673
May 13, 2026	14.96	15.06	14.87	14.96	14.96	0.27%	8,066,980
May 12, 2026	14.96	15.08	14.91	14.92	14.92	-0.53%	9,769,897
May 11, 2026	15.01	15.05	14.85	15.00	15.00	0.33%	10,175,560
May 8, 2026	15.00	15.06	14.85	14.95	14.95	-	9,669,613
May 7, 2026	15.12	15.15	14.92	14.95	14.95	-1.12%	9,333,127
May 6, 2026	15.15	15.18	14.94	15.12	15.12	-0.07%	13,529,240
Apr 30, 2026	15.13	15.31	15.11	15.13	15.13	-0.39%	10,434,520
Apr 29, 2026	15.11	15.30	15.02	15.19	15.19	0.53%	15,530,470
Apr 28, 2026	15.03	15.24	14.95	15.11	15.11	0.87%	19,048,700
Apr 27, 2026	15.00	15.45	14.92	14.98	14.98	2.46%	35,945,180
Apr 24, 2026	14.13	14.64	14.12	14.62	14.62	3.32%	21,500,350
Apr 23, 2026	14.08	14.24	14.04	14.15	14.15	0.35%	7,647,643
Apr 22, 2026	14.08	14.15	14.05	14.10	14.10	-0.07%	5,233,740
Apr 21, 2026	14.12	14.28	14.11	14.11	14.11	-0.35%	4,336,340
Apr 20, 2026	14.25	14.31	14.10	14.16	14.16	-0.63%	6,117,660
Apr 17, 2026	14.43	14.48	14.21	14.25	14.25	-1.18%	7,343,440
Apr 16, 2026	14.32	14.45	14.20	14.42	14.42	0.70%	10,005,180
Apr 15, 2026	14.10	14.38	14.07	14.32	14.32	2.58%	13,968,760
Apr 14, 2026	13.90	13.97	13.77	13.96	13.96	0.65%	7,536,300
Apr 13, 2026	14.03	14.07	13.86	13.87	13.87	-1.91%	7,861,700
Apr 10, 2026	14.14	14.27	14.11	14.14	14.14	-	8,090,460
Apr 9, 2026	14.16	14.45	14.11	14.14	14.14	-0.91%	8,903,829
Apr 8, 2026	14.20	14.35	14.14	14.27	14.27	1.42%	11,112,990
Apr 7, 2026	14.27	14.37	14.01	14.07	14.07	-1.75%	8,335,500
Apr 3, 2026	14.50	14.58	14.28	14.32	14.32	-1.38%	7,100,781
Apr 2, 2026	14.50	14.65	14.42	14.52	14.52	0.07%	10,298,360
Apr 1, 2026	14.39	14.54	14.30	14.51	14.51	1.11%	11,080,050
Mar 31, 2026	14.36	14.56	14.32	14.35	14.35	-0.07%	7,716,700
Mar 30, 2026	14.43	14.49	14.27	14.36	14.36	-1.24%	10,714,660
Mar 27, 2026	13.70	14.65	13.67	14.54	14.54	5.52%	27,891,440
Mar 26, 2026	13.82	14.02	13.75	13.78	13.78	0.07%	6,802,520
Mar 25, 2026	13.75	13.83	13.70	13.77	13.77	1.03%	6,534,162
Mar 24, 2026	13.65	13.74	13.51	13.63	13.63	0.81%	13,669,320
Mar 23, 2026	14.03	14.06	13.45	13.52	13.52	-4.45%	17,172,060
Mar 20, 2026	14.13	14.37	14.06	14.15	14.15	0.35%	11,613,860
Mar 19, 2026	14.17	14.26	14.06	14.10	14.10	-1.05%	6,196,220
Mar 18, 2026	14.30	14.32	14.17	14.25	14.25	-0.35%	5,009,367
Mar 17, 2026	14.30	14.44	14.24	14.30	14.30	-	5,751,775
Mar 16, 2026	14.25	14.34	14.16	14.30	14.30	0.28%	5,910,828
Mar 13, 2026	14.25	14.32	14.20	14.26	14.26	-0.14%	5,716,419
Mar 12, 2026	14.30	14.38	14.22	14.28	14.28	-0.42%	5,863,240
Mar 11, 2026	14.19	14.47	14.06	14.34	14.34	1.27%	11,694,580
Mar 10, 2026	14.11	14.20	14.05	14.16	14.16	0.64%	6,680,631
Mar 9, 2026	14.19	14.19	14.05	14.07	14.07	-1.05%	8,111,720
Mar 6, 2026	13.87	14.23	13.81	14.22	14.22	2.38%	10,793,640
Mar 5, 2026	13.95	13.98	13.83	13.89	13.89	0.51%	8,496,301