SHA:600835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.44	23.44	22.90	23.20	-	0.39%	4,457,900
Mar 19, 2026	23.57	23.57	23.02	23.11	23.11	-2.90%	7,025,372
Mar 18, 2026	24.02	24.11	23.53	23.80	23.80	-0.46%	7,107,700
Mar 17, 2026	24.34	24.46	23.91	23.91	23.91	-1.28%	5,767,968
Mar 16, 2026	24.60	24.65	24.06	24.22	24.22	-1.46%	6,274,330
Mar 13, 2026	24.38	24.95	24.36	24.58	24.58	0.24%	5,914,767
Mar 12, 2026	24.75	24.89	24.35	24.52	24.52	-1.25%	5,368,600
Mar 11, 2026	24.89	25.22	24.74	24.83	24.83	-0.24%	6,004,405
Mar 10, 2026	24.80	25.09	24.70	24.89	24.89	1.10%	6,500,879
Mar 9, 2026	24.69	24.75	24.11	24.62	24.62	-2.07%	9,134,657
Mar 6, 2026	25.21	25.88	25.07	25.14	25.14	-0.79%	8,756,776
Mar 5, 2026	24.38	26.20	24.35	25.34	25.34	5.89%	19,526,720
Mar 4, 2026	24.55	24.55	23.60	23.93	23.93	-2.88%	14,214,816
Mar 3, 2026	26.31	26.49	24.47	24.64	24.64	-6.38%	19,321,652
Mar 2, 2026	27.00	27.25	26.32	26.32	26.32	-4.12%	13,340,980
Feb 27, 2026	27.79	27.79	27.30	27.45	27.45	-1.44%	9,705,871
Feb 26, 2026	27.70	28.06	27.50	27.85	27.85	0.11%	7,639,613
Feb 25, 2026	27.60	28.11	27.60	27.82	27.82	0.51%	7,555,890
Feb 24, 2026	28.39	28.39	27.35	27.68	27.68	-1.84%	8,072,449
Feb 13, 2026	28.27	28.64	28.05	28.20	28.20	-0.25%	7,136,852
Feb 12, 2026	28.13	28.48	28.01	28.27	28.27	0.46%	6,370,923
Feb 11, 2026	28.10	28.44	27.90	28.14	28.14	0.18%	5,882,303
Feb 10, 2026	27.92	28.29	27.92	28.09	28.09	-	6,837,031
Feb 9, 2026	28.20	28.20	27.71	28.09	28.09	0.14%	9,498,601
Feb 6, 2026	27.93	28.64	27.53	28.05	28.05	-0.18%	10,932,170
Feb 5, 2026	29.21	29.21	27.80	28.10	28.10	-2.67%	14,924,620
Feb 4, 2026	27.80	29.28	27.62	28.87	28.87	3.51%	20,587,910
Feb 3, 2026	27.20	27.96	26.94	27.89	27.89	3.56%	10,931,040
Feb 2, 2026	27.14	28.26	26.88	26.93	26.93	-0.81%	13,202,780
Jan 30, 2026	27.43	27.65	26.85	27.15	27.15	-1.06%	9,037,372
Jan 29, 2026	27.61	28.02	27.24	27.44	27.44	-0.62%	13,369,106
Jan 28, 2026	28.30	28.38	27.46	27.61	27.61	-2.88%	14,223,666
Jan 27, 2026	28.42	28.75	28.00	28.43	28.43	0.14%	10,530,340
Jan 26, 2026	29.48	29.86	28.35	28.39	28.39	-3.24%	13,961,650
Jan 23, 2026	29.40	29.78	29.18	29.34	29.34	-0.20%	10,089,440
Jan 22, 2026	29.46	30.00	29.32	29.40	29.40	0.10%	10,424,210
Jan 21, 2026	28.95	29.85	28.77	29.37	29.37	0.41%	10,444,190
Jan 20, 2026	29.82	30.38	28.75	29.25	29.25	-1.88%	15,561,730
Jan 19, 2026	30.65	30.65	29.40	29.81	29.81	-2.93%	19,741,990
Jan 16, 2026	30.24	30.90	29.92	30.71	30.71	1.55%	18,101,890
Jan 15, 2026	29.88	30.31	29.70	30.24	30.24	0.40%	11,651,000
Jan 14, 2026	30.26	31.69	29.78	30.12	30.12	-0.53%	22,400,040
Jan 13, 2026	30.47	30.85	29.88	30.28	30.28	-1.05%	16,743,410
Jan 12, 2026	30.57	30.84	30.30	30.60	30.60	0.07%	18,344,380
Jan 9, 2026	30.80	30.88	30.04	30.58	30.58	-0.71%	19,006,940
Jan 8, 2026	29.20	31.30	29.05	30.80	30.80	4.83%	30,170,310
Jan 7, 2026	29.66	29.96	29.14	29.38	29.38	-0.91%	15,408,340
Jan 6, 2026	29.55	30.30	29.50	29.65	29.65	0.41%	19,849,140
Jan 5, 2026	29.58	29.85	29.04	29.53	29.53	-1.60%	19,066,620
Dec 31, 2025	29.70	30.72	29.58	30.01	30.01	-0.07%	22,044,540