SHA:600535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	14.02	14.33	14.00	14.33	14.33	1.99%	11,180,800
Jun 9, 2026	14.00	14.13	13.88	14.05	14.05	0.43%	6,346,942
Jun 8, 2026	14.28	14.38	13.87	13.99	13.99	-1.41%	9,005,340
Jun 5, 2026	14.20	14.27	14.07	14.19	14.19	0.92%	6,818,814
Jun 4, 2026	14.12	14.22	14.04	14.06	14.06	-0.50%	5,825,740
Jun 3, 2026	14.30	14.30	14.05	14.13	14.13	-1.46%	7,504,320
Jun 2, 2026	14.23	14.50	14.23	14.34	14.34	-	10,245,140
Jun 1, 2026	14.23	14.41	13.97	14.34	14.34	1.92%	10,797,940
May 29, 2026	13.78	14.22	13.73	14.07	14.07	2.55%	10,039,680
May 28, 2026	14.08	14.08	13.74	13.82	13.72	-1.99%	7,939,500
May 27, 2026	14.13	14.19	13.88	14.10	14.00	-0.28%	7,836,992
May 26, 2026	14.09	14.20	14.01	14.14	14.04	0.35%	5,733,400
May 25, 2026	14.18	14.25	14.00	14.09	13.99	-0.70%	7,422,620
May 22, 2026	14.36	14.48	14.19	14.19	14.09	-1.32%	8,670,436
May 21, 2026	14.28	14.55	14.24	14.38	14.28	0.98%	11,254,520
May 20, 2026	14.44	14.44	14.14	14.24	14.14	-1.32%	10,380,070
May 19, 2026	14.38	14.49	14.37	14.43	14.33	0.42%	7,460,056
May 18, 2026	14.64	14.70	14.33	14.37	14.27	-1.84%	10,457,190
May 15, 2026	14.79	14.83	14.63	14.64	14.53	-0.95%	9,561,740
May 14, 2026	14.93	15.02	14.78	14.78	14.67	-1.20%	9,279,673
May 13, 2026	14.96	15.06	14.87	14.96	14.85	0.27%	8,066,980
May 12, 2026	14.96	15.08	14.91	14.92	14.81	-0.53%	9,769,897