SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	49.61	50.59	48.64	49.33	49.33	-1.50%	28,145,120
Jan 15, 2026	49.99	51.86	49.76	50.08	50.08	-0.22%	31,517,190
Jan 14, 2026	48.95	51.22	48.92	50.19	50.19	2.53%	42,314,700
Jan 13, 2026	50.65	51.00	48.90	48.95	48.95	-2.86%	33,946,200
Jan 12, 2026	47.90	50.77	47.80	50.39	50.39	6.08%	44,942,094
Jan 9, 2026	47.02	47.57	47.02	47.50	47.50	0.44%	16,644,385
Jan 8, 2026	46.87	47.85	46.66	47.29	47.29	0.77%	14,214,360
Jan 7, 2026	47.24	47.42	46.59	46.93	46.93	-0.64%	12,864,380
Jan 6, 2026	46.75	47.26	46.66	47.23	47.23	1.05%	14,829,550
Jan 5, 2026	46.29	46.95	46.15	46.74	46.74	0.95%	12,983,940
Dec 31, 2025	45.55	46.31	45.38	46.30	46.30	1.65%	12,573,490
Dec 30, 2025	45.92	46.18	45.51	45.55	45.55	-0.83%	9,603,852
Dec 29, 2025	45.80	46.30	45.66	45.93	45.93	-0.09%	9,697,322
Dec 26, 2025	45.45	46.46	45.43	45.97	45.97	0.70%	14,254,430
Dec 25, 2025	45.00	45.78	44.95	45.65	45.65	1.22%	11,202,330
Dec 24, 2025	44.61	45.25	44.52	45.10	45.10	0.94%	8,181,245
Dec 23, 2025	45.10	45.12	44.45	44.68	44.68	-0.58%	8,040,659
Dec 22, 2025	44.85	45.34	44.85	44.94	44.94	-0.13%	9,742,732
Dec 19, 2025	44.81	45.44	44.72	45.00	45.00	0.90%	12,717,340
Dec 18, 2025	44.10	45.13	44.02	44.60	44.60	0.43%	12,226,337
Dec 17, 2025	43.45	44.43	43.22	44.41	44.41	2.28%	13,429,046
Dec 16, 2025	43.22	43.70	43.10	43.42	43.42	-0.07%	9,061,858
Dec 15, 2025	43.45	43.90	42.91	43.45	43.45	-0.57%	10,631,370
Dec 12, 2025	43.48	43.95	43.29	43.70	43.70	0.23%	12,435,480
Dec 11, 2025	44.29	44.47	43.47	43.60	43.60	-1.54%	11,032,570
Dec 10, 2025	44.76	44.80	43.88	44.28	44.28	-1.25%	12,190,780
Dec 9, 2025	45.27	45.44	44.81	44.84	44.84	-0.93%	7,300,830
Dec 8, 2025	45.20	45.50	45.20	45.26	45.26	0.58%	10,497,920
Dec 5, 2025	44.20	45.06	44.00	45.00	45.00	1.58%	9,600,157
Dec 4, 2025	44.06	44.44	43.80	44.30	44.30	0.20%	8,256,715
Dec 3, 2025	44.89	45.08	44.12	44.21	44.21	-1.67%	10,712,580
Dec 2, 2025	45.58	45.60	44.93	44.96	44.96	-1.55%	9,389,959
Dec 1, 2025	45.22	45.86	45.00	45.67	45.67	0.97%	10,812,802
Nov 28, 2025	45.11	45.38	44.85	45.23	45.23	0.11%	10,006,050
Nov 27, 2025	45.30	45.67	45.10	45.18	45.18	-0.59%	11,060,180
Nov 26, 2025	45.66	46.22	45.41	45.45	45.45	-0.96%	11,566,620
Nov 25, 2025	46.16	46.88	45.88	45.89	45.89	-0.84%	15,336,410
Nov 24, 2025	46.00	46.80	45.01	46.28	46.28	1.25%	17,182,030
Nov 21, 2025	46.50	47.09	45.68	45.71	45.71	-2.35%	17,377,380
Nov 20, 2025	48.30	48.54	46.80	46.81	46.81	-2.86%	18,443,170
Nov 19, 2025	49.00	49.07	48.08	48.19	48.19	-1.77%	12,580,130
Nov 18, 2025	49.15	49.65	48.86	49.06	49.06	-0.37%	16,682,740
Nov 17, 2025	48.10	49.50	48.00	49.24	49.24	2.20%	17,630,260
Nov 14, 2025	48.88	49.07	48.14	48.18	48.18	-1.85%	10,150,310
Nov 13, 2025	48.70	49.10	48.45	49.09	49.09	0.35%	11,466,730
Nov 12, 2025	48.51	48.95	47.83	48.92	48.92	0.39%	13,519,670
Nov 11, 2025	49.47	49.58	48.60	48.73	48.73	-1.36%	16,555,770
Nov 10, 2025	49.20	49.59	49.14	49.40	49.40	0.30%	11,779,590
Nov 7, 2025	50.20	50.20	49.22	49.25	49.25	-2.48%	22,710,830
Nov 6, 2025	50.96	50.96	50.00	50.50	50.50	-0.79%	20,334,400