SHA:600635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.78	6.88	6.70	6.80	-	-2.72%	135,785,338
Mar 5, 2026	6.88	7.35	6.55	6.99	6.99	0.87%	318,108,000
Mar 4, 2026	7.37	7.38	6.45	6.93	6.93	0.29%	381,878,400
Mar 3, 2026	6.40	6.91	6.39	6.91	6.91	10.03%	290,611,400
Mar 2, 2026	6.22	6.33	6.18	6.28	6.28	-0.32%	62,430,510
Feb 27, 2026	6.20	6.31	6.19	6.30	6.30	1.29%	41,969,220
Feb 26, 2026	6.30	6.32	6.19	6.22	6.22	-1.43%	50,270,680
Feb 25, 2026	6.30	6.38	6.28	6.31	6.31	0.16%	44,088,040
Feb 24, 2026	6.29	6.34	6.26	6.30	6.30	1.45%	46,108,970
Feb 13, 2026	6.18	6.28	6.18	6.21	6.21	0.16%	34,317,540
Feb 12, 2026	6.24	6.27	6.18	6.20	6.20	-0.64%	34,005,340
Feb 11, 2026	6.27	6.30	6.23	6.24	6.24	-0.64%	27,777,729
Feb 10, 2026	6.30	6.34	6.28	6.28	6.28	-0.32%	26,705,060
Feb 9, 2026	6.33	6.36	6.29	6.30	6.30	0.48%	32,955,960
Feb 6, 2026	6.22	6.32	6.16	6.27	6.27	-0.32%	33,835,340
Feb 5, 2026	6.31	6.34	6.27	6.29	6.29	-1.10%	35,256,060
Feb 4, 2026	6.37	6.37	6.31	6.36	6.36	-0.16%	36,433,330
Feb 3, 2026	6.29	6.38	6.26	6.37	6.37	1.59%	44,027,010
Feb 2, 2026	6.35	6.40	6.26	6.27	6.27	-2.18%	54,075,580
Jan 30, 2026	6.44	6.49	6.35	6.41	6.41	-1.38%	65,229,530
Jan 29, 2026	6.54	6.56	6.47	6.50	6.50	-1.07%	62,312,800
Jan 28, 2026	6.60	6.67	6.49	6.57	6.57	-0.45%	75,075,020
Jan 27, 2026	6.75	6.75	6.50	6.60	6.60	-3.23%	93,962,542
Jan 26, 2026	7.00	7.11	6.71	6.82	6.82	0.59%	158,025,022
Jan 23, 2026	6.69	6.78	6.67	6.78	6.78	1.50%	101,554,705
Jan 22, 2026	6.56	6.71	6.56	6.68	6.68	2.14%	85,896,160
Jan 21, 2026	6.50	6.61	6.46	6.54	6.54	-0.46%	57,031,130
Jan 20, 2026	6.73	6.74	6.52	6.57	6.57	-2.09%	85,042,880
Jan 19, 2026	6.61	6.75	6.56	6.71	6.71	1.21%	85,416,852
Jan 16, 2026	6.68	6.72	6.58	6.63	6.63	-0.60%	64,120,370
Jan 15, 2026	6.75	6.79	6.58	6.67	6.67	-1.91%	89,305,350
Jan 14, 2026	6.84	6.94	6.72	6.80	6.80	-1.16%	117,074,700
Jan 13, 2026	7.17	7.21	6.83	6.88	6.88	-4.04%	138,613,300
Jan 12, 2026	7.22	7.36	7.12	7.17	7.17	1.56%	156,266,100
Jan 9, 2026	6.81	7.18	6.80	7.06	7.06	3.67%	160,161,100
Jan 8, 2026	6.68	6.90	6.64	6.81	6.81	2.10%	133,266,600
Jan 7, 2026	6.75	6.76	6.62	6.67	6.67	-1.19%	104,138,200
Jan 6, 2026	6.54	6.87	6.53	6.75	6.75	2.90%	130,341,900
Jan 5, 2026	6.54	6.57	6.46	6.56	6.56	0.31%	73,445,160
Dec 31, 2025	6.73	6.76	6.52	6.54	6.54	-2.82%	92,844,350
Dec 30, 2025	6.92	6.94	6.67	6.73	6.73	-2.46%	113,614,200
Dec 29, 2025	6.70	6.94	6.64	6.90	6.90	4.07%	163,342,684
Dec 26, 2025	6.57	6.75	6.52	6.63	6.63	1.69%	110,445,800
Dec 25, 2025	6.48	6.59	6.44	6.52	6.52	1.24%	80,779,460
Dec 24, 2025	6.41	6.46	6.37	6.44	6.44	-	59,590,440
Dec 23, 2025	6.56	6.60	6.39	6.44	6.44	-2.87%	90,916,460
Dec 22, 2025	6.45	6.67	6.42	6.63	6.63	3.27%	120,870,500
Dec 19, 2025	6.37	6.45	6.32	6.42	6.42	0.94%	74,786,000
Dec 18, 2025	6.44	6.54	6.35	6.36	6.36	-1.85%	78,326,290
Dec 17, 2025	6.47	6.53	6.33	6.48	6.48	-1.22%	118,280,800