SHA:600835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.83	19.29	18.83	19.19	19.19	1.91%	7,159,739
Jul 30, 2026	18.29	19.08	18.29	18.83	18.83	1.84%	8,187,323
Jul 29, 2026	18.08	18.58	17.92	18.49	18.49	0.05%	8,402,571
Jul 28, 2026	18.16	18.81	18.11	18.48	18.48	3.76%	11,359,958
Jul 27, 2026	17.44	17.85	17.43	17.81	17.81	2.12%	4,083,680
Jul 24, 2026	17.90	17.97	17.44	17.44	17.44	-3.49%	5,613,414
Jul 23, 2026	17.85	18.10	17.65	18.07	18.07	1.06%	4,669,249
Jul 22, 2026	18.65	18.70	17.83	17.88	17.88	-4.74%	9,999,751
Jul 21, 2026	18.44	19.10	18.32	18.77	18.77	1.96%	7,591,378
Jul 20, 2026	19.01	19.28	17.95	18.41	18.41	-2.90%	10,651,204
Jul 17, 2026	20.18	20.39	18.76	18.96	18.96	-6.51%	9,978,518
Jul 16, 2026	20.05	20.43	20.05	20.28	20.28	0.30%	4,039,288
Jul 15, 2026	21.01	21.08	20.17	20.22	20.22	-3.71%	6,769,300
Jul 14, 2026	21.06	21.29	20.78	21.00	21.00	-	4,547,193
Jul 13, 2026	21.49	21.50	20.82	21.00	21.00	-2.23%	5,530,198
Jul 10, 2026	21.67	21.96	21.23	21.48	21.48	-0.60%	7,555,589
Jul 9, 2026	20.83	21.61	20.70	21.61	21.61	2.71%	8,116,063
Jul 8, 2026	20.79	21.29	20.38	21.04	21.04	0.67%	5,373,286
Jul 7, 2026	21.51	21.93	20.88	20.90	20.90	-3.51%	6,521,447
Jul 6, 2026	21.50	22.30	21.30	21.66	21.66	-0.78%	8,088,502
Jul 3, 2026	20.74	22.22	20.73	21.83	21.83	5.26%	12,395,675
Jul 2, 2026	20.73	21.33	20.60	20.74	20.74	-0.48%	5,923,464
Jul 1, 2026	20.65	21.30	20.51	21.00	20.84	1.94%	7,618,277
Jun 30, 2026	20.17	21.09	20.04	20.60	20.44	2.08%	7,090,259
Jun 29, 2026	20.52	20.52	19.80	20.18	20.03	-3.21%	7,632,030
Jun 26, 2026	20.50	21.55	20.01	20.85	20.69	1.66%	9,590,323
Jun 25, 2026	20.99	21.25	20.31	20.51	20.35	-2.24%	7,972,511
Jun 24, 2026	21.41	21.44	20.90	20.98	20.82	-1.08%	6,953,361
Jun 23, 2026	22.35	22.35	21.14	21.21	21.05	-5.57%	11,773,359
Jun 22, 2026	23.04	23.41	22.00	22.46	22.29	0.27%	19,267,255
Jun 18, 2026	20.29	22.40	20.23	22.40	22.23	10.02%	14,847,220
Jun 17, 2026	20.45	20.77	20.25	20.36	20.20	-0.49%	4,637,162
Jun 16, 2026	20.66	20.74	20.26	20.46	20.30	-0.58%	4,872,705
Jun 15, 2026	20.32	20.93	20.23	20.58	20.42	2.03%	5,046,455
Jun 12, 2026	19.92	20.54	19.88	20.17	20.02	1.87%	5,488,058
Jun 11, 2026	20.01	20.21	19.59	19.80	19.65	-1.98%	6,357,028
Jun 10, 2026	21.15	21.20	19.91	20.20	20.05	-4.94%	9,037,450
Jun 9, 2026	21.49	21.53	20.93	21.25	21.09	-0.47%	6,622,647
Jun 8, 2026	21.49	21.90	21.21	21.35	21.19	-2.91%	7,910,914
Jun 5, 2026	21.78	22.50	21.18	21.99	21.82	0.64%	9,531,038
Jun 4, 2026	21.60	22.14	21.40	21.85	21.68	0.74%	7,995,615
Jun 3, 2026	22.05	22.28	21.66	21.69	21.52	-2.39%	6,309,543
Jun 2, 2026	22.00	22.38	21.26	22.22	22.05	1.05%	8,594,850
Jun 1, 2026	21.97	22.35	21.86	21.99	21.82	0.37%	6,245,600
May 29, 2026	23.16	23.26	21.84	21.91	21.74	-4.41%	11,075,610
May 28, 2026	23.03	23.35	22.50	22.92	22.75	-1.84%	9,591,584
May 27, 2026	24.45	24.45	23.06	23.35	23.17	-5.35%	13,630,110
May 26, 2026	24.90	25.36	24.47	24.67	24.48	-1.63%	11,261,550
May 25, 2026	25.71	25.81	24.90	25.08	24.89	-3.54%	14,325,410
May 22, 2026	25.67	26.06	25.31	26.00	25.80	1.25%	14,845,000