SHA:600735 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.32	6.52	6.23	6.40	6.40	1.43%	8,865,500
Jun 4, 2026	6.60	6.65	6.26	6.31	6.31	-4.25%	11,685,600
Jun 3, 2026	6.81	6.92	6.53	6.59	6.59	-3.94%	10,069,400
Jun 2, 2026	6.98	7.06	6.78	6.86	6.86	-2.14%	10,571,210
Jun 1, 2026	7.14	7.19	6.85	7.01	7.01	-2.64%	13,252,310
May 29, 2026	7.06	7.37	6.93	7.20	7.20	2.56%	13,360,200
May 28, 2026	7.00	7.23	6.98	7.02	7.02	-0.14%	10,931,200
May 27, 2026	7.07	7.08	6.87	7.03	7.03	-1.68%	14,222,720
May 26, 2026	7.00	7.15	6.86	7.15	7.15	4.99%	24,380,360
May 25, 2026	6.80	6.81	6.71	6.81	6.81	4.93%	4,021,550
May 22, 2026	6.47	6.64	6.46	6.49	6.49	-0.31%	7,409,578
May 21, 2026	6.54	6.77	6.48	6.51	6.51	0.15%	12,730,770
May 20, 2026	6.54	6.61	6.39	6.50	6.50	-1.52%	9,471,600
May 19, 2026	6.55	6.68	6.42	6.60	6.60	0.92%	9,204,700
May 18, 2026	6.54	6.65	6.51	6.54	6.54	-1.65%	9,904,507
May 15, 2026	6.61	6.87	6.57	6.65	6.65	-0.75%	13,926,200
May 14, 2026	6.46	6.87	6.38	6.70	6.70	2.29%	19,149,660
May 13, 2026	6.66	6.67	6.47	6.55	6.55	-1.65%	17,076,250
May 12, 2026	6.38	6.66	6.34	6.66	6.66	5.05%	17,730,200
May 11, 2026	6.58	6.59	6.31	6.34	6.34	-4.52%	30,750,500
May 8, 2026	6.70	6.84	6.58	6.64	6.64	-0.60%	23,692,620
May 7, 2026	6.78	6.87	6.68	6.68	6.68	-4.98%	38,328,270
May 6, 2026	7.10	7.25	7.03	7.03	7.03	-5.00%	14,445,000
Apr 30, 2026	8.18	8.18	7.40	7.40	7.40	-5.01%	67,389,670
Apr 29, 2026	7.79	7.79	7.79	7.79	7.79	4.99%	558,000
Apr 28, 2026	7.42	7.42	7.42	7.42	7.42	4.95%	375,700
Apr 27, 2026	7.07	7.07	7.07	7.07	7.07	5.05%	595,891
Feb 25, 2026	6.80	6.84	6.55	6.73	6.73	-0.15%	33,201,890
Feb 24, 2026	7.08	7.08	6.56	6.74	6.74	-1.32%	22,306,900
Feb 13, 2026	6.63	6.96	6.62	6.83	6.83	-	16,751,200
Feb 12, 2026	6.59	6.91	6.47	6.83	6.83	3.80%	21,898,400
Feb 11, 2026	6.63	6.68	6.43	6.58	6.58	0.15%	13,481,530
Feb 10, 2026	6.37	6.65	6.32	6.57	6.57	2.66%	14,282,050
Feb 9, 2026	6.36	6.52	6.32	6.40	6.40	0.63%	12,009,900
Feb 6, 2026	6.29	6.46	6.19	6.36	6.36	2.25%	13,677,100
Feb 5, 2026	6.33	6.39	6.10	6.22	6.22	-2.96%	17,992,100
Feb 4, 2026	6.33	6.54	6.27	6.41	6.41	1.26%	13,840,390
Feb 3, 2026	6.10	6.33	6.01	6.33	6.33	4.98%	19,576,790
Feb 2, 2026	6.12	6.28	6.02	6.03	6.03	-2.27%	14,042,200
Jan 30, 2026	5.85	6.31	5.85	6.17	6.17	1.31%	27,632,800
Jan 29, 2026	6.33	6.54	6.09	6.09	6.09	-4.99%	35,439,670
Jan 28, 2026	6.81	6.86	6.41	6.41	6.41	-5.04%	23,662,300
Jan 27, 2026	6.78	6.88	6.50	6.75	6.75	-1.32%	32,355,200
Jan 26, 2026	6.84	6.84	6.56	6.84	6.84	5.07%	45,737,590
Jan 23, 2026	6.51	6.51	6.51	6.51	6.51	5.00%	8,973,600
Jan 22, 2026	6.20	6.20	6.20	6.20	6.20	5.08%	2,116,350
Jan 21, 2026	5.90	5.90	5.90	5.90	5.90	4.98%	2,168,800
Jan 20, 2026	5.69	5.76	5.52	5.62	5.62	-1.58%	14,953,300
Jan 19, 2026	5.64	5.92	5.52	5.71	5.71	0.35%	26,284,010
Jan 16, 2026	5.60	5.85	5.57	5.69	5.69	2.15%	28,053,900