SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	46.56	48.24	46.56	47.95	47.95	2.59%	40,294,500
Jul 17, 2025	45.35	47.48	45.12	46.74	46.74	2.82%	32,369,573
Jul 16, 2025	45.30	46.10	44.99	45.46	45.46	0.20%	14,738,386
Jul 15, 2025	46.30	46.40	44.80	45.37	45.37	-1.15%	22,780,155
Jul 14, 2025	46.10	46.10	45.70	45.90	45.90	-0.43%	9,070,079
Jul 11, 2025	45.26	46.78	45.11	46.10	46.10	1.92%	22,394,568
Jul 10, 2025	44.93	45.58	44.75	45.23	45.23	0.27%	9,211,682
Jul 9, 2025	45.50	45.68	45.00	45.11	45.11	-0.75%	11,853,708
Jul 8, 2025	45.01	45.50	44.99	45.45	45.45	1.02%	10,357,855
Jul 7, 2025	45.36	45.36	44.87	44.99	44.99	-0.82%	7,904,854
Jul 4, 2025	45.50	46.35	44.92	45.36	45.36	-0.13%	14,701,220
Jul 3, 2025	45.41	45.77	45.12	45.42	45.42	0.04%	10,560,610
Jul 2, 2025	46.00	46.09	45.30	45.40	45.40	-1.84%	11,845,051
Jul 1, 2025	46.71	46.88	46.07	46.25	46.25	-1.11%	12,796,136
Jun 30, 2025	46.52	47.59	46.50	46.77	46.77	0.75%	19,363,577
Jun 27, 2025	47.77	47.92	46.40	46.42	46.42	-1.19%	21,021,618
Jun 26, 2025	47.21	48.25	46.88	46.98	46.98	-0.36%	31,747,859
Jun 25, 2025	46.80	47.36	46.35	47.15	47.15	0.43%	27,524,892
Jun 24, 2025	46.33	47.25	45.91	46.95	46.95	1.34%	32,338,137
Jun 23, 2025	43.99	47.11	43.74	46.33	46.33	4.58%	42,318,084