SHA:600835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	28.93	30.29	28.45	30.03	30.03	3.80%	21,769,470
Dec 29, 2025	28.62	29.41	28.36	28.93	28.93	-0.31%	17,539,930
Dec 26, 2025	27.50	29.50	27.31	29.02	29.02	5.53%	26,319,040
Dec 25, 2025	26.91	27.63	26.81	27.50	27.50	2.19%	11,764,670
Dec 24, 2025	26.53	27.08	26.48	26.91	26.91	0.90%	8,243,863
Dec 23, 2025	26.78	26.93	26.56	26.67	26.67	-0.49%	6,917,048
Dec 22, 2025	26.60	26.94	26.39	26.80	26.80	-	8,570,036
Dec 19, 2025	26.37	26.80	26.37	26.80	26.80	1.55%	8,992,124
Dec 18, 2025	26.36	26.85	26.35	26.39	26.39	-0.38%	7,053,900
Dec 17, 2025	26.10	26.56	26.00	26.49	26.49	1.18%	7,752,599
Dec 16, 2025	27.21	27.26	26.10	26.18	26.18	-4.00%	12,618,861
Dec 15, 2025	27.60	27.79	27.21	27.27	27.27	-2.33%	10,465,740
Dec 12, 2025	27.99	28.27	27.61	27.92	27.92	-0.29%	12,526,030
Dec 11, 2025	28.28	28.57	28.00	28.00	28.00	-1.30%	9,097,083
Dec 10, 2025	28.20	28.61	28.00	28.37	28.37	0.07%	13,328,910
Dec 9, 2025	28.80	29.19	28.00	28.35	28.35	-2.28%	18,319,360
Dec 8, 2025	29.32	29.65	29.00	29.01	29.01	-0.99%	14,541,880
Dec 5, 2025	29.08	29.42	28.70	29.30	29.30	1.17%	14,156,190
Dec 4, 2025	28.90	29.40	28.77	28.96	28.96	0.56%	14,699,700
Dec 3, 2025	29.47	29.49	28.55	28.80	28.80	-2.87%	17,153,160
Dec 2, 2025	30.00	30.04	29.18	29.65	29.65	-1.30%	21,448,500
Dec 1, 2025	30.41	30.58	29.71	30.04	30.04	-2.72%	27,591,010
Nov 28, 2025	30.30	31.75	29.68	30.88	30.88	0.95%	35,892,840
Nov 27, 2025	33.00	33.80	30.50	30.59	30.59	-7.30%	63,400,980