SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.99	31.00	30.33	30.64	30.64	-1.10%	7,107,766
Sep 29, 2026	30.71	31.26	30.71	30.98	30.98	0.06%	8,755,883
Sep 28, 2026	30.74	31.28	30.03	30.96	30.96	0.88%	13,795,734
Sep 24, 2026	31.30	31.46	30.69	30.69	30.69	-2.23%	8,718,201
Sep 23, 2026	31.96	32.02	31.30	31.39	31.39	-2.21%	9,654,999
Sep 22, 2026	32.30	32.54	31.96	32.10	32.10	0.50%	14,165,620
Sep 21, 2026	31.66	32.00	31.60	31.94	31.94	0.88%	10,401,460
Sep 18, 2026	31.23	31.85	31.23	31.66	31.66	1.90%	12,340,460
Sep 17, 2026	31.43	31.78	31.05	31.07	31.07	-2.11%	10,802,165
Sep 16, 2026	31.48	31.84	31.02	31.74	31.74	0.06%	12,431,684
Sep 15, 2026	32.00	32.69	31.71	31.72	31.72	-	13,643,091
Sep 14, 2026	31.48	32.13	31.38	31.72	31.72	0.73%	9,086,931
Sep 11, 2026	31.88	32.09	31.01	31.49	31.49	-1.66%	13,437,289
Sep 10, 2026	32.32	32.33	31.84	32.02	32.02	-1.60%	10,137,996
Sep 9, 2026	32.92	33.02	32.38	32.54	32.54	-1.78%	16,260,170
Sep 8, 2026	33.50	34.00	33.08	33.13	33.13	-1.34%	15,441,521
Sep 7, 2026	33.48	33.70	32.97	33.58	33.58	0.24%	16,332,405
Sep 4, 2026	33.90	34.55	33.26	33.50	33.50	-0.33%	22,419,632
Sep 3, 2026	34.11	34.28	33.46	33.61	33.61	-1.41%	20,241,861
Sep 2, 2026	33.91	34.86	33.82	34.09	34.09	-0.61%	25,518,089
Sep 1, 2026	33.50	34.84	33.48	34.30	34.30	1.24%	35,115,562
Aug 31, 2026	32.93	34.29	32.66	33.88	33.88	0.33%	34,567,511
Aug 28, 2026	33.43	34.96	33.21	33.77	33.77	2.52%	43,381,604
Aug 27, 2026	32.68	32.96	32.12	32.94	32.94	0.34%	23,941,424
Aug 26, 2026	32.44	34.12	32.25	32.83	32.83	0.86%	27,033,251
Aug 25, 2026	33.00	33.20	32.19	32.55	32.55	-1.96%	24,861,402
Aug 24, 2026	33.85	34.19	32.85	33.20	33.20	-2.06%	28,290,821
Aug 21, 2026	35.10	35.20	33.65	33.90	33.90	-5.70%	45,617,666
Aug 20, 2026	34.16	36.97	34.16	35.95	35.95	3.72%	67,284,232
Aug 19, 2026	33.98	37.19	33.98	34.66	34.66	0.61%	85,680,967
Aug 18, 2026	31.15	34.45	30.40	34.45	34.45	9.99%	50,634,366
Aug 17, 2026	31.20	31.33	30.78	31.32	31.32	0.10%	10,880,391
Aug 14, 2026	31.62	32.30	30.95	31.29	31.29	-1.04%	13,728,894
Aug 13, 2026	32.12	32.43	31.53	31.62	31.62	-1.56%	14,373,632
Aug 12, 2026	32.15	32.55	31.80	32.12	32.12	0.22%	12,543,881
Aug 11, 2026	32.38	32.48	31.81	32.05	32.05	-1.08%	12,860,504
Aug 10, 2026	31.99	33.37	31.78	32.40	32.40	0.71%	20,183,265
Aug 7, 2026	32.81	32.81	31.43	32.17	32.17	-1.83%	23,143,906
Aug 6, 2026	33.01	33.94	32.43	32.77	32.77	-2.27%	26,773,506
Aug 5, 2026	33.13	34.13	33.00	33.53	33.53	1.21%	26,917,974
Aug 4, 2026	32.90	33.45	32.70	33.13	33.13	0.91%	19,904,901
Aug 3, 2026	32.80	33.49	32.76	32.83	32.83	-0.30%	20,040,621
Jul 31, 2026	31.10	33.56	31.08	32.93	32.93	5.34%	33,315,362
Jul 30, 2026	31.74	32.79	31.20	31.26	31.26	-1.91%	23,105,191
Jul 29, 2026	31.46	32.00	31.01	31.87	31.87	1.56%	22,017,811
Jul 28, 2026	30.78	31.97	30.69	31.38	31.38	1.06%	23,015,697
Jul 27, 2026	29.66	31.15	29.29	31.05	31.05	1.60%	22,360,508
Jul 24, 2026	33.01	33.39	30.56	30.56	30.56	-9.99%	38,279,884
Jul 23, 2026	34.20	34.77	33.68	33.95	33.95	-2.72%	31,861,271
Jul 22, 2026	32.92	35.29	32.35	34.90	34.90	3.78%	51,841,730