SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	32.68	32.82	32.12	32.63	-	-0.61%	17,507,174
Aug 26, 2026	32.44	34.12	32.25	32.83	32.83	0.86%	27,033,250
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%	28,290,820
Aug 21, 2026	35.10	35.20	33.65	33.90	33.90	-5.70%	45,617,660
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%	85,680,960
Aug 18, 2026	31.15	34.45	30.40	34.45	34.45	9.99%	50,634,360
Aug 17, 2026	31.20	31.33	30.78	31.32	31.32	0.10%	10,880,390
Aug 14, 2026	31.62	32.30	30.95	31.29	31.29	-1.04%	13,728,890
Aug 13, 2026	32.12	32.43	31.53	31.62	31.62	-1.56%	14,373,630
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%	12,860,500
Aug 10, 2026	31.99	33.37	31.78	32.40	32.40	0.71%	20,183,260
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%	26,773,500
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%	33,315,360
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