SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.73	45.20	44.36	44.66	44.66	-0.93%	11,017,590
Feb 5, 2026	44.78	45.22	44.61	45.08	45.08	0.16%	10,796,460
Feb 4, 2026	45.00	45.06	44.41	45.01	45.01	-0.73%	11,235,509
Feb 3, 2026	44.44	45.35	44.21	45.34	45.34	2.91%	14,678,309
Feb 2, 2026	45.02	45.35	44.02	44.06	44.06	-2.35%	14,816,370
Jan 30, 2026	46.10	46.32	44.90	45.12	45.12	-2.63%	21,117,100
Jan 29, 2026	46.51	47.45	45.88	46.34	46.34	-0.73%	20,821,600
Jan 28, 2026	47.93	47.99	46.66	46.68	46.68	-2.36%	18,777,790
Jan 27, 2026	48.02	48.43	47.10	47.81	47.81	-0.79%	18,430,290
Jan 26, 2026	49.77	50.44	47.80	48.19	48.19	-3.45%	25,228,550
Jan 23, 2026	50.00	50.14	49.36	49.91	49.91	-1.56%	31,280,578
Jan 22, 2026	48.99	52.97	48.98	50.70	50.70	5.30%	60,130,230
Jan 21, 2026	47.08	49.15	47.05	48.15	48.15	1.69%	18,406,011
Jan 20, 2026	48.00	48.68	46.98	47.35	47.35	-1.70%	17,564,080
Jan 19, 2026	49.32	49.32	48.15	48.17	48.17	-2.35%	20,909,350
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