SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	50.50	50.79	49.01	49.07	49.07	-3.41%	24,408,420
Sep 25, 2025	50.00	51.58	49.74	50.80	50.80	1.64%	35,749,314
Sep 24, 2025	47.95	49.98	47.81	49.98	49.98	3.89%	32,845,391
Sep 23, 2025	49.68	49.68	47.40	48.11	48.11	-3.14%	27,053,911
Sep 22, 2025	49.16	50.15	48.67	49.67	49.67	1.57%	29,615,378
Sep 19, 2025	48.51	49.36	48.13	48.90	48.90	0.80%	24,069,715
Sep 18, 2025	48.71	50.16	48.05	48.51	48.51	-0.63%	36,112,648
Sep 17, 2025	49.38	49.39	48.59	48.82	48.82	-1.13%	19,843,177
Sep 16, 2025	48.52	49.55	48.33	49.38	49.38	1.75%	21,455,804
Sep 15, 2025	48.90	49.13	48.36	48.53	48.53	-0.35%	15,578,802
Sep 12, 2025	49.28	49.57	48.68	48.70	48.70	-1.14%	23,322,419
Sep 11, 2025	47.84	49.31	47.56	49.26	49.26	3.66%	29,433,192
Sep 10, 2025	47.81	48.12	47.48	47.52	47.52	-0.44%	15,813,204
Sep 9, 2025	48.10	48.47	47.48	47.73	47.73	-1.08%	18,629,198
Sep 8, 2025	47.94	48.35	47.50	48.25	48.25	0.65%	24,483,628
Sep 5, 2025	47.65	48.10	47.02	47.94	47.94	1.05%	23,499,976
Sep 4, 2025	48.88	49.14	46.60	47.44	47.44	-2.95%	28,725,500
Sep 3, 2025	50.69	50.80	48.66	48.88	48.88	-3.25%	27,911,319
Sep 2, 2025	52.91	52.96	50.23	50.52	50.52	-4.50%	38,583,089
Sep 1, 2025	53.60	54.06	52.60	52.90	52.90	-1.25%	28,936,382
Aug 29, 2025	54.10	54.20	52.85	53.57	53.57	-0.50%	33,213,735
Aug 28, 2025	52.41	53.84	52.19	53.84	53.84	2.73%	41,871,650
Aug 27, 2025	54.23	54.88	52.20	52.41	52.41	-4.67%	62,795,669
Aug 26, 2025	54.10	56.74	53.88	54.98	54.98	0.70%	69,819,668
Aug 25, 2025	56.21	56.31	53.01	54.60	54.60	-0.73%	78,297,363
Aug 22, 2025	52.02	55.17	51.88	55.00	55.00	4.07%	72,877,650
Aug 21, 2025	51.40	54.89	51.01	52.85	52.85	2.82%	78,681,153
Aug 20, 2025	49.50	51.68	48.90	51.40	51.40	3.50%	54,790,042
Aug 19, 2025	49.58	50.57	49.20	49.66	49.66	0.02%	36,870,507
Aug 18, 2025	49.15	50.15	48.75	49.65	49.65	1.45%	38,893,245
Aug 15, 2025	47.72	49.35	47.65	48.94	48.94	2.24%	36,454,660
Aug 14, 2025	48.50	49.35	47.87	47.87	47.87	-0.79%	36,995,923
Aug 13, 2025	47.13	48.50	47.09	48.25	48.25	1.54%	40,379,231
Aug 12, 2025	46.80	48.31	46.40	47.52	47.52	1.54%	31,354,475
Aug 11, 2025	46.35	47.08	46.28	46.80	46.80	0.99%	16,622,732
Aug 8, 2025	47.55	47.56	46.28	46.34	46.34	-2.77%	24,533,869
Aug 7, 2025	48.28	48.35	47.61	47.66	47.66	-1.26%	17,396,071
Aug 6, 2025	47.84	48.55	47.26	48.27	48.27	0.75%	25,106,853
Aug 5, 2025	47.60	48.66	47.21	47.91	47.91	0.55%	27,916,157
Aug 4, 2025	46.78	47.84	46.71	47.65	47.65	0.93%	14,017,070
Aug 1, 2025	47.36	48.30	46.35	47.21	47.21	-0.30%	23,134,083
Jul 31, 2025	46.98	48.51	46.94	47.35	47.35	0.53%	25,089,563
Jul 30, 2025	48.00	48.19	46.94	47.10	47.10	-2.06%	17,460,935
Jul 29, 2025	47.02	48.29	46.99	48.09	48.09	1.89%	23,887,756
Jul 28, 2025	47.45	47.68	47.01	47.20	47.20	-0.17%	14,000,731
Jul 25, 2025	46.80	47.40	46.75	47.28	47.28	0.79%	17,840,316
Jul 24, 2025	46.48	47.00	46.34	46.91	46.91	0.95%	14,449,180
Jul 23, 2025	46.70	47.08	46.40	46.47	46.47	-0.66%	16,989,700
Jul 22, 2025	46.98	47.36	46.63	46.78	46.78	-0.66%	17,285,765
Jul 21, 2025	47.50	47.74	46.80	47.09	47.09	-1.79%	22,180,880