SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	30.07	30.17	29.29	29.49	29.49	-2.51%	8,614,110
Oct 28, 2026	30.67	31.06	30.15	30.25	30.25	-1.37%	12,408,523
Oct 27, 2026	32.22	32.52	30.65	30.67	30.67	-4.84%	12,445,615
Oct 26, 2026	31.80	32.56	31.65	32.23	32.23	0.53%	13,299,040
Oct 23, 2026	30.71	32.15	30.29	32.06	32.06	3.62%	17,571,414
Oct 22, 2026	31.41	31.64	30.93	30.94	30.94	-1.72%	9,010,071
Oct 21, 2026	31.35	31.60	31.05	31.48	31.48	0.80%	11,416,735
Oct 20, 2026	31.12	31.47	30.88	31.23	31.23	0.26%	10,034,159
Oct 19, 2026	29.21	31.55	29.18	31.15	31.15	6.02%	21,312,083
Oct 16, 2026	30.15	30.29	29.21	29.38	29.38	-1.67%	7,731,936
Oct 15, 2026	29.25	30.30	29.22	29.88	29.88	-1.68%	7,481,376
Oct 14, 2026	30.85	30.90	30.35	30.39	30.39	-1.43%	5,462,500
Oct 13, 2026	30.68	31.05	30.31	30.83	30.83	-0.61%	8,205,726
Oct 12, 2026	31.27	31.34	30.79	31.02	31.02	-0.96%	7,755,473
Oct 9, 2026	30.17	31.42	29.80	31.32	31.32	3.67%	13,974,218
Oct 8, 2026	30.69	30.84	30.12	30.21	30.21	-1.40%	7,235,655
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%	10,401,462
Sep 18, 2026	31.23	31.85	31.23	31.66	31.66	1.90%	12,340,466
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