SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	48.88	49.07	48.14	48.18	48.18	-1.85%	10,150,312
Nov 13, 2025	48.70	49.10	48.45	49.09	49.09	0.35%	11,466,731
Nov 12, 2025	48.51	48.95	47.83	48.92	48.92	0.39%	13,519,678
Nov 11, 2025	49.47	49.58	48.60	48.73	48.73	-1.36%	16,555,775
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%	22,710,837
Nov 6, 2025	50.96	50.96	50.00	50.50	50.50	-0.79%	20,334,405
Nov 5, 2025	51.09	51.55	50.00	50.90	50.90	-2.12%	26,612,810
Nov 4, 2025	52.08	52.99	51.50	52.00	52.00	-0.91%	25,330,010
Nov 3, 2025	52.52	53.23	52.10	52.48	52.48	0.36%	31,611,200
Oct 31, 2025	50.72	53.10	50.70	52.29	52.29	2.33%	37,429,846
Oct 30, 2025	51.38	52.68	50.56	51.10	51.10	-1.79%	34,802,982
Oct 29, 2025	52.00	52.33	51.47	52.03	52.03	1.28%	27,073,234
Oct 28, 2025	50.76	52.35	50.60	51.37	51.37	0.65%	35,118,261
Oct 27, 2025	51.00	51.34	50.57	51.04	51.04	0.08%	26,436,824
Oct 24, 2025	50.50	51.44	50.45	51.00	51.00	-0.20%	26,608,876
Oct 23, 2025	50.57	51.45	49.80	51.10	51.10	3.38%	33,600,477
Oct 22, 2025	50.56	50.56	49.39	49.43	49.43	-2.98%	26,800,659
Oct 21, 2025	50.60	51.30	50.00	50.95	50.95	-0.04%	26,750,823
Oct 20, 2025	51.80	52.30	50.85	50.97	50.97	-2.00%	32,781,482
Oct 17, 2025	51.50	52.74	50.35	52.01	52.01	0.21%	45,279,742
Oct 16, 2025	52.98	53.00	51.55	51.90	51.90	-3.78%	49,448,023
Oct 15, 2025	54.00	55.93	52.92	53.94	53.94	-2.90%	73,743,204
Oct 14, 2025	53.20	56.09	51.91	55.55	55.55	2.23%	113,872,898
Oct 13, 2025	52.18	54.34	51.20	54.34	54.34	10.00%	90,321,851
Oct 10, 2025	50.68	50.72	49.22	49.40	49.40	-3.68%	26,664,639
Oct 9, 2025	49.88	51.96	49.39	51.29	51.29	3.10%	37,800,666
Sep 30, 2025	49.47	50.23	49.46	49.75	49.75	0.97%	18,708,915
Sep 29, 2025	49.12	49.45	48.35	49.27	49.27	0.41%	16,864,245
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