SHA:600835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.91	18.32	16.60	18.22	18.22	6.99%	11,700,181
Oct 22, 2026	17.15	17.39	17.02	17.03	17.03	-0.58%	4,186,763
Oct 21, 2026	17.39	17.48	17.05	17.13	17.13	-1.66%	5,370,167
Oct 20, 2026	16.66	17.92	16.59	17.42	17.42	4.50%	9,622,560
Oct 19, 2026	16.24	16.80	16.20	16.67	16.67	2.02%	4,346,200
Oct 16, 2026	16.19	16.63	16.19	16.34	16.34	1.81%	3,968,476
Oct 15, 2026	16.51	16.51	16.00	16.05	16.05	-4.18%	4,858,053
Oct 14, 2026	16.98	17.07	16.67	16.75	16.75	-2.05%	3,861,492
Oct 13, 2026	17.47	17.47	16.80	17.10	17.10	-2.68%	5,266,698
Oct 12, 2026	17.82	17.93	17.47	17.57	17.57	-1.40%	3,371,426
Oct 9, 2026	17.73	17.98	17.42	17.82	17.82	0.68%	4,901,039
Oct 8, 2026	18.16	18.36	17.61	17.70	17.70	-3.23%	5,116,890
Sep 30, 2026	18.21	18.35	18.08	18.29	18.29	0.44%	3,759,588
Sep 29, 2026	18.31	18.48	18.16	18.21	18.21	-0.60%	3,910,207
Sep 28, 2026	18.79	18.80	18.02	18.32	18.32	-2.40%	6,698,536
Sep 24, 2026	18.71	19.26	18.66	18.77	18.77	-0.58%	9,260,376
Sep 23, 2026	18.27	19.09	18.15	18.88	18.88	3.00%	10,230,090
Sep 22, 2026	18.60	18.85	18.25	18.33	18.33	-1.77%	8,149,774
Sep 21, 2026	18.50	19.00	18.20	18.66	18.66	4.95%	14,205,709
Sep 18, 2026	17.91	17.99	17.70	17.78	17.78	0.28%	5,489,605
Sep 17, 2026	17.70	17.88	17.56	17.73	17.73	-0.23%	2,698,728
Sep 16, 2026	17.58	17.87	17.43	17.77	17.77	0.74%	3,964,840
Sep 15, 2026	17.63	17.86	17.52	17.64	17.64	0.11%	2,872,867
Sep 14, 2026	17.81	17.87	17.52	17.62	17.62	-1.45%	3,073,100
Sep 11, 2026	17.83	18.07	17.43	17.88	17.88	-1.05%	4,985,294
Sep 10, 2026	18.34	18.42	18.02	18.07	18.07	-2.17%	2,671,300
Sep 9, 2026	18.47	18.64	18.32	18.47	18.47	-0.48%	3,152,055
Sep 8, 2026	18.55	18.79	18.36	18.56	18.56	0.32%	4,835,844
Sep 7, 2026	18.00	18.96	18.00	18.50	18.50	2.49%	7,350,437
Sep 4, 2026	18.03	18.45	17.96	18.05	18.05	0.89%	5,163,239
Sep 3, 2026	17.80	18.03	17.77	17.89	17.89	0.51%	2,944,048
Sep 2, 2026	18.16	18.28	17.77	17.80	17.80	-3.10%	4,402,429
Sep 1, 2026	18.20	18.69	18.08	18.37	18.37	0.22%	5,950,446
Aug 31, 2026	17.96	18.43	17.59	18.33	18.33	1.78%	8,169,609
Aug 28, 2026	18.15	18.30	18.00	18.01	18.01	-0.72%	2,384,300
Aug 27, 2026	17.95	18.18	17.82	18.14	18.14	1.00%	3,046,099
Aug 26, 2026	17.93	18.23	17.88	17.96	17.96	0.22%	2,706,591
Aug 25, 2026	17.42	18.30	17.36	17.92	17.92	2.75%	5,098,509
Aug 24, 2026	18.40	18.40	17.36	17.44	17.44	-4.49%	5,851,100
Aug 21, 2026	18.14	18.38	18.13	18.26	18.26	0.16%	2,672,500
Aug 20, 2026	18.19	18.29	18.04	18.23	18.23	1.17%	3,480,100
Aug 19, 2026	18.91	18.91	17.91	18.02	18.02	-5.36%	8,403,724
Aug 18, 2026	19.18	19.30	18.86	19.04	19.04	-0.88%	5,254,817
Aug 17, 2026	19.04	19.28	18.80	19.21	19.21	0.79%	5,904,592
Aug 14, 2026	18.89	19.30	18.53	19.06	19.06	1.28%	6,165,700
Aug 13, 2026	18.95	19.22	18.77	18.82	18.82	-0.53%	5,733,811
Aug 12, 2026	18.99	19.06	18.87	18.92	18.92	-0.21%	3,487,603
Aug 11, 2026	18.90	19.15	18.75	18.96	18.96	0.05%	3,884,129
Aug 10, 2026	19.07	19.10	18.68	18.95	18.95	-0.58%	4,256,318
Aug 7, 2026	19.08	19.13	18.79	19.06	19.06	-0.10%	4,002,636