SHA:600535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	14.00	14.13	13.88	14.06	-	0.50%	4,940,600
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
May 11, 2026	15.01	15.05	14.85	15.00	14.89	0.33%	10,175,560
May 8, 2026	15.00	15.06	14.85	14.95	14.84	-	9,669,613
May 7, 2026	15.12	15.15	14.92	14.95	14.84	-1.12%	9,333,127
May 6, 2026	15.15	15.18	14.94	15.12	15.01	-0.07%	13,529,240
Apr 30, 2026	15.13	15.31	15.11	15.13	15.02	-0.39%	10,434,520
Apr 29, 2026	15.11	15.30	15.02	15.19	15.08	0.53%	15,530,470
Apr 28, 2026	15.03	15.24	14.95	15.11	15.00	0.87%	19,048,700
Apr 27, 2026	15.00	15.45	14.92	14.98	14.87	2.46%	35,945,180
Apr 24, 2026	14.13	14.64	14.12	14.62	14.51	3.32%	21,500,350
Apr 23, 2026	14.08	14.24	14.04	14.15	14.05	0.35%	7,647,643
Apr 22, 2026	14.08	14.15	14.05	14.10	14.00	-0.07%	5,233,740
Apr 21, 2026	14.12	14.28	14.11	14.11	14.01	-0.35%	4,336,340
Apr 20, 2026	14.25	14.31	14.10	14.16	14.06	-0.63%	6,117,660
Apr 17, 2026	14.43	14.48	14.21	14.25	14.15	-1.18%	7,343,440
Apr 16, 2026	14.32	14.45	14.20	14.42	14.32	0.70%	10,005,180
Apr 15, 2026	14.10	14.38	14.07	14.32	14.22	2.58%	13,968,760
Apr 14, 2026	13.90	13.97	13.77	13.96	13.86	0.65%	7,536,300
Apr 13, 2026	14.03	14.07	13.86	13.87	13.77	-1.91%	7,861,700
Apr 10, 2026	14.14	14.27	14.11	14.14	14.04	-	8,090,460
Apr 9, 2026	14.16	14.45	14.11	14.14	14.04	-0.91%	8,903,829
Apr 8, 2026	14.20	14.35	14.14	14.27	14.17	1.42%	11,112,990
Apr 7, 2026	14.27	14.37	14.01	14.07	13.97	-1.75%	8,335,500
Apr 3, 2026	14.50	14.58	14.28	14.32	14.22	-1.38%	7,100,781
Apr 2, 2026	14.50	14.65	14.42	14.52	14.41	0.07%	10,298,360
Apr 1, 2026	14.39	14.54	14.30	14.51	14.41	1.11%	11,080,050
Mar 31, 2026	14.36	14.56	14.32	14.35	14.25	-0.07%	7,716,700
Mar 30, 2026	14.43	14.49	14.27	14.36	14.26	-1.24%	10,714,660
Mar 27, 2026	13.70	14.65	13.67	14.54	14.43	5.52%	27,891,440
Mar 26, 2026	13.82	14.02	13.75	13.78	13.68	0.07%	6,802,520