SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	32.90	33.45	32.70	33.20	-	1.13%	15,569,284
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%	33,315,360
Jul 30, 2026	31.74	32.79	31.20	31.26	31.26	-1.91%	23,105,190
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
Jul 21, 2026	33.24	34.67	31.80	33.63	33.63	-2.32%	51,743,994
Jul 20, 2026	32.01	35.89	31.36	34.43	34.43	5.45%	57,048,310
Jul 17, 2026	31.32	33.14	31.16	32.65	32.65	2.51%	51,165,325
Jul 16, 2026	31.06	31.88	30.72	31.85	31.85	1.18%	33,734,740
Jul 15, 2026	31.00	32.09	30.80	31.48	31.48	-0.06%	32,724,783
Jul 14, 2026	31.66	32.20	30.65	31.50	31.50	-2.33%	51,418,911
Jul 13, 2026	29.35	32.25	29.26	32.25	32.25	9.99%	57,641,174
Jul 10, 2026	28.32	30.40	28.01	29.32	29.32	2.52%	26,629,192
Jul 9, 2026	27.50	28.88	27.30	28.60	28.60	2.73%	19,324,020
Jul 8, 2026	27.08	28.17	26.90	27.84	27.84	3.19%	16,807,107
Jul 7, 2026	27.75	27.75	26.82	26.98	26.98	-2.77%	11,416,905
Jul 6, 2026	28.39	28.39	27.55	27.75	27.75	-2.25%	12,935,250
Jul 3, 2026	28.44	28.88	28.20	28.39	28.39	0.25%	12,217,070
Jul 2, 2026	28.63	29.58	28.25	28.32	28.32	-1.19%	17,871,348
Jul 1, 2026	28.10	29.22	28.10	28.66	28.66	1.92%	15,812,270
Jun 30, 2026	27.75	28.34	27.56	28.12	28.12	1.70%	12,764,990
Jun 29, 2026	27.70	28.33	27.25	27.65	27.65	-0.18%	14,555,134
Jun 26, 2026	28.89	28.96	27.70	27.70	27.70	-4.58%	17,450,700
Jun 25, 2026	29.70	29.85	28.80	29.03	29.03	-2.26%	16,875,560
Jun 24, 2026	30.21	30.36	29.16	29.70	29.70	-1.66%	14,798,583
Jun 23, 2026	30.30	31.08	29.90	30.20	30.20	-0.07%	22,359,720
Jun 22, 2026	29.09	30.37	28.30	30.22	30.22	3.92%	27,366,339
Jun 18, 2026	29.00	29.46	28.43	29.08	29.08	-0.10%	16,717,710
Jun 17, 2026	28.58	29.26	28.12	29.11	29.11	1.50%	23,528,010
Jun 16, 2026	30.00	30.00	28.43	28.68	28.68	-5.00%	33,825,003
Jun 15, 2026	28.93	30.68	28.58	30.19	30.19	1.24%	45,502,020
Jun 12, 2026	33.30	33.85	29.82	29.82	29.82	-9.99%	37,836,760
Jun 11, 2026	34.48	34.48	32.90	33.13	33.13	-4.05%	15,647,979
Jun 10, 2026	35.22	35.78	34.48	34.53	34.53	-3.33%	11,737,210
Jun 9, 2026	35.70	36.08	34.99	35.72	35.72	0.45%	9,038,949
Jun 8, 2026	35.80	36.50	35.33	35.56	35.56	-2.58%	11,096,702
Jun 5, 2026	36.36	36.98	36.20	36.50	36.50	0.63%	9,574,515
Jun 4, 2026	36.80	37.09	36.08	36.27	36.27	-2.32%	10,537,668
Jun 3, 2026	37.20	37.68	36.75	37.13	37.13	-0.93%	10,276,265
Jun 2, 2026	38.00	38.07	37.23	37.48	37.48	-2.06%	14,504,496
Jun 1, 2026	37.00	39.39	37.00	38.27	38.27	5.84%	25,394,960
May 29, 2026	37.28	37.90	36.16	36.16	36.16	-2.48%	11,393,239
May 28, 2026	36.96	37.43	36.00	37.08	37.08	0.30%	12,947,427
May 27, 2026	38.30	38.57	36.93	36.97	36.97	-3.82%	14,100,098
May 26, 2026	38.77	39.38	37.85	38.44	38.44	-1.69%	13,681,026