SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,042,004
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%	15,757,515
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%	11,471,048
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%	14,446,668
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
Mar 16, 2026	41.10	41.19	40.30	40.64	40.64	-0.93%	10,727,510
Mar 13, 2026	41.45	41.73	40.85	41.02	41.02	-1.49%	8,997,384
Mar 12, 2026	41.77	42.34	41.57	41.64	41.64	-0.62%	8,439,634
Mar 11, 2026	42.08	42.24	41.70	41.90	41.90	-0.43%	8,076,119
Mar 10, 2026	42.20	42.69	41.70	42.08	42.08	0.07%	12,140,518
Mar 9, 2026	40.80	42.35	40.38	42.05	42.05	1.23%	16,689,279
Mar 6, 2026	40.88	41.56	40.80	41.54	41.54	1.64%	9,871,974
Mar 5, 2026	40.95	41.30	40.70	40.87	40.87	0.99%	10,864,530
Mar 4, 2026	40.50	41.40	40.30	40.47	40.47	-0.57%	12,232,700
Mar 3, 2026	43.13	43.39	40.70	40.70	40.70	-5.61%	24,528,700
Mar 2, 2026	44.01	44.42	43.00	43.12	43.12	-3.34%	18,650,100
Feb 27, 2026	43.86	44.93	43.75	44.61	44.61	1.69%	14,973,550
Feb 26, 2026	44.21	44.31	43.74	43.87	43.87	-0.68%	12,654,900
Feb 25, 2026	44.25	44.39	44.04	44.17	44.17	0.05%	12,188,490
Feb 24, 2026	45.21	45.41	44.03	44.15	44.15	-2.17%	17,129,100
Feb 13, 2026	45.18	45.69	45.07	45.13	45.13	-0.38%	11,497,600
Feb 12, 2026	45.43	45.60	45.04	45.30	45.30	-0.24%	10,478,130
Feb 11, 2026	45.57	45.93	45.37	45.41	45.41	-0.35%	9,958,723