SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	38.41	39.39	37.68	39.10	39.10	2.09%	16,908,770
May 22, 2026	38.80	38.93	37.80	38.30	38.30	-0.70%	14,340,994
May 21, 2026	40.35	40.62	38.56	38.57	38.57	-4.03%	18,072,378
May 20, 2026	40.69	40.91	39.91	40.19	40.19	-2.21%	14,579,019
May 19, 2026	39.90	41.44	39.72	41.10	41.10	3.37%	21,108,247
May 18, 2026	39.68	40.25	39.50	39.76	39.76	-0.85%	12,263,450
May 15, 2026	39.95	40.80	39.80	40.10	40.10	0.38%	17,972,650
May 14, 2026	41.78	41.79	39.90	39.95	39.95	-4.36%	24,707,400
May 13, 2026	41.19	41.97	40.77	41.77	41.77	0.43%	25,997,550
May 12, 2026	41.88	42.35	41.37	41.59	41.59	-1.63%	27,681,010
May 11, 2026	43.45	43.70	41.88	42.28	42.28	-2.69%	54,985,470
May 8, 2026	39.75	43.45	39.30	43.45	43.45	10.00%	34,670,960
May 7, 2026	39.16	39.50	38.65	39.50	39.50	1.73%	17,754,680
May 6, 2026	38.36	39.58	38.20	38.83	38.83	2.78%	22,574,130
Apr 30, 2026	37.00	38.10	36.99	37.78	37.78	1.86%	16,720,730
Apr 29, 2026	36.57	37.30	36.50	37.09	37.09	1.31%	9,770,646
Apr 28, 2026	37.22	37.52	36.45	36.61	36.61	-1.82%	12,042,000
Apr 27, 2026	37.18	37.47	36.54	37.29	37.29	0.32%	9,349,265
Apr 24, 2026	37.38	37.66	36.70	37.17	37.17	-1.01%	14,411,450
Apr 23, 2026	37.72	38.53	37.50	37.55	37.55	-0.69%	15,757,510
Apr 22, 2026	37.46	37.93	37.23	37.81	37.81	0.80%	9,653,772
Apr 21, 2026	37.88	37.94	37.21	37.51	37.51	-1.19%	10,451,350
Apr 20, 2026	37.62	38.26	37.62	37.96	37.96	0.72%	10,748,490
Apr 17, 2026	37.70	37.89	37.44	37.69	37.69	-0.16%	7,981,399
Apr 16, 2026	37.40	37.90	37.40	37.75	37.75	1.21%	9,703,869
Apr 15, 2026	37.69	37.87	37.25	37.30	37.30	-0.77%	9,677,820
Apr 14, 2026	37.36	37.84	37.16	37.59	37.59	1.68%	9,820,926
Apr 13, 2026	36.66	37.20	36.63	36.97	36.97	-0.03%	7,089,029
Apr 10, 2026	36.98	37.38	36.74	36.98	36.98	0.96%	9,338,512
Apr 9, 2026	37.00	37.00	36.53	36.63	36.63	-1.95%	8,528,903
Apr 8, 2026	36.46	37.36	36.40	37.36	37.36	4.18%	13,603,290
Apr 7, 2026	35.70	36.14	35.63	35.86	35.86	-0.22%	6,777,896
Apr 3, 2026	35.75	36.67	35.24	35.94	35.94	0.76%	10,895,560
Apr 2, 2026	36.79	36.79	35.50	35.67	35.67	-3.04%	9,876,245
Apr 1, 2026	36.77	36.87	36.51	36.79	36.79	1.46%	8,050,373
Mar 31, 2026	36.59	36.85	36.25	36.26	36.26	-0.90%	7,335,434
Mar 30, 2026	36.18	36.74	35.90	36.59	36.59	-0.52%	8,441,728
Mar 27, 2026	36.05	36.92	35.96	36.78	36.78	0.68%	8,460,581
Mar 26, 2026	37.11	37.72	36.45	36.53	36.53	-1.46%	10,955,250
Mar 25, 2026	36.81	37.34	36.79	37.07	37.07	0.73%	11,471,040
Mar 24, 2026	36.71	36.86	35.90	36.80	36.80	2.14%	11,014,380
Mar 23, 2026	37.51	37.85	35.81	36.03	36.03	-6.15%	18,992,110
Mar 20, 2026	40.12	40.30	38.39	38.39	38.39	-4.02%	14,446,660
Mar 19, 2026	40.01	40.33	39.76	40.00	40.00	-1.06%	8,986,223
Mar 18, 2026	39.92	40.56	39.86	40.43	40.43	1.40%	9,945,882
Mar 17, 2026	40.70	40.87	39.80	39.87	39.87	-1.89%	11,532,950