SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	37,429,840
Oct 30, 2025	51.38	52.68	50.56	51.10	51.10	-1.79%	34,802,980
Oct 29, 2025	52.00	52.33	51.47	52.03	52.03	1.28%	27,073,230
Oct 28, 2025	50.76	52.35	50.60	51.37	51.37	0.65%	35,118,260
Oct 27, 2025	51.00	51.34	50.57	51.04	51.04	0.08%	26,436,820
Oct 24, 2025	50.50	51.44	50.45	51.00	51.00	-0.20%	26,608,870
Oct 23, 2025	50.57	51.45	49.80	51.10	51.10	3.38%	33,600,470
Oct 22, 2025	50.56	50.56	49.39	49.43	49.43	-2.98%	26,800,650
Oct 21, 2025	50.60	51.30	50.00	50.95	50.95	-0.04%	26,750,820
Oct 20, 2025	51.80	52.30	50.85	50.97	50.97	-2.00%	32,781,480