SHA:600635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.70	5.81	5.69	5.78	-	-	18,499,048
Mar 26, 2026	5.80	5.85	5.77	5.78	5.78	-0.86%	45,446,010
Mar 25, 2026	5.72	5.88	5.70	5.83	5.83	0.52%	52,692,600
Mar 24, 2026	5.77	5.82	5.61	5.80	5.80	-0.34%	67,677,640
Mar 23, 2026	5.95	6.09	5.75	5.82	5.82	-1.02%	91,611,766
Mar 20, 2026	6.01	6.04	5.88	5.88	5.88	-4.70%	80,570,720
Mar 19, 2026	6.27	6.32	6.15	6.17	6.17	1.15%	79,477,320
Mar 18, 2026	6.15	6.18	6.05	6.10	6.10	-1.61%	54,719,600
Mar 17, 2026	6.20	6.28	6.13	6.20	6.20	-0.48%	67,463,600
Mar 16, 2026	6.22	6.32	6.19	6.23	6.23	-0.80%	53,528,710
Mar 13, 2026	6.42	6.42	6.25	6.28	6.28	-2.48%	93,287,540
Mar 12, 2026	6.48	6.55	6.40	6.44	6.44	0.94%	99,576,410
Mar 11, 2026	6.40	6.45	6.31	6.38	6.38	-1.24%	96,210,780
Mar 10, 2026	6.33	6.57	6.33	6.46	6.46	-3.44%	131,450,400
Mar 9, 2026	7.02	7.12	6.68	6.69	6.69	0.15%	201,847,247
Mar 6, 2026	6.78	6.88	6.68	6.68	6.68	-4.43%	187,775,600
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