SHA:600535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.50	13.95	13.50	13.82	13.82	1.54%	13,316,949
Oct 29, 2026	13.69	13.79	13.48	13.61	13.61	-0.51%	9,923,400
Oct 28, 2026	13.73	13.90	13.65	13.68	13.68	-0.15%	11,892,180
Oct 27, 2026	13.95	14.05	13.70	13.70	13.70	-1.79%	12,568,160
Oct 26, 2026	13.80	13.95	13.65	13.95	13.95	1.23%	16,264,276
Oct 23, 2026	13.72	13.84	13.58	13.78	13.78	0.44%	12,431,619
Oct 22, 2026	13.92	13.92	13.65	13.72	13.72	-1.37%	9,802,813
Oct 21, 2026	14.11	14.24	13.86	13.91	13.91	-1.42%	11,483,075
Oct 20, 2026	14.39	14.39	14.02	14.11	14.11	-1.95%	14,318,542
Oct 19, 2026	14.01	14.44	13.99	14.39	14.39	2.49%	15,661,403
Oct 16, 2026	14.18	14.35	13.92	14.04	14.04	-0.35%	15,718,760
Oct 15, 2026	14.04	14.31	13.93	14.09	14.09	0.36%	15,405,764
Oct 14, 2026	14.00	14.31	13.93	14.28	14.04	2.22%	15,473,462
Oct 13, 2026	14.20	14.20	13.94	13.97	13.74	-1.76%	12,402,956
Oct 12, 2026	14.21	14.33	14.13	14.22	13.98	0.14%	10,142,820
Oct 9, 2026	14.03	14.28	14.02	14.20	13.96	1.36%	16,459,720
Oct 8, 2026	14.00	14.13	13.93	14.01	13.77	0.07%	14,989,065
Sep 30, 2026	13.75	14.10	13.72	14.00	13.76	1.89%	12,576,273
Sep 29, 2026	13.74	13.85	13.67	13.74	13.51	-0.43%	7,945,220
Sep 28, 2026	13.73	13.82	13.68	13.80	13.57	0.88%	10,932,319
Sep 24, 2026	13.88	13.90	13.64	13.68	13.45	-1.51%	10,483,640
Sep 23, 2026	13.94	13.98	13.85	13.89	13.66	-0.43%	7,501,498
Sep 22, 2026	14.04	14.07	13.91	13.95	13.72	-0.85%	11,066,798
Sep 21, 2026	13.88	14.09	13.83	14.07	13.83	1.52%	13,767,841
Sep 18, 2026	13.95	14.02	13.83	13.86	13.63	-0.57%	10,448,880
Sep 17, 2026	13.89	13.97	13.85	13.94	13.71	0.22%	6,716,801
Sep 16, 2026	13.99	13.99	13.84	13.91	13.68	-0.43%	8,974,200
Sep 15, 2026	14.00	14.07	13.88	13.97	13.74	-0.29%	7,749,311
Sep 14, 2026	14.02	14.12	13.90	14.01	13.77	-0.07%	11,466,726
Sep 11, 2026	14.13	14.13	13.78	14.02	13.78	-0.85%	21,057,925
Sep 10, 2026	14.32	14.33	14.10	14.14	13.90	-1.74%	10,971,603
Sep 9, 2026	14.50	14.55	14.35	14.39	14.15	-1.10%	12,817,880
Sep 8, 2026	14.65	14.65	14.46	14.55	14.31	-0.48%	10,011,300
Sep 7, 2026	14.75	14.87	14.60	14.62	14.37	-0.75%	11,047,854
Sep 4, 2026	14.68	14.92	14.64	14.73	14.48	0.34%	10,194,160
Sep 3, 2026	14.59	14.80	14.59	14.68	14.43	0.34%	10,072,372
Sep 2, 2026	14.73	14.82	14.57	14.63	14.38	-0.88%	10,324,170
Sep 1, 2026	14.63	14.87	14.56	14.76	14.51	0.54%	12,783,525
Aug 31, 2026	14.89	14.92	14.65	14.68	14.43	-1.41%	16,219,537
Aug 28, 2026	14.80	15.04	14.70	14.89	14.64	0.47%	15,263,887
Aug 27, 2026	14.76	14.85	14.59	14.82	14.57	0.34%	13,596,225
Aug 26, 2026	14.70	14.96	14.70	14.77	14.52	0.14%	13,777,567
Aug 25, 2026	14.90	14.91	14.68	14.75	14.50	-0.47%	12,437,989
Aug 24, 2026	14.99	15.03	14.68	14.82	14.57	-1.00%	17,084,748
Aug 21, 2026	15.36	15.48	14.94	14.97	14.72	-3.23%	20,310,094
Aug 20, 2026	15.39	15.60	15.35	15.47	15.21	1.51%	20,380,278
Aug 19, 2026	15.33	15.48	15.22	15.24	14.98	-0.97%	13,280,161
Aug 18, 2026	15.36	15.61	15.28	15.39	15.13	0.20%	15,488,829
Aug 17, 2026	15.27	15.46	14.99	15.36	15.10	0.20%	15,244,484
Aug 14, 2026	15.42	15.61	15.23	15.33	15.07	-0.65%	12,501,709