SHA:600835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	19.28	19.46	18.95	19.08	19.08	-1.70%	5,380,947
Aug 5, 2026	19.30	19.69	19.20	19.41	19.41	0.62%	4,700,211
Aug 4, 2026	19.37	19.49	19.26	19.29	19.29	-0.52%	5,322,000
Aug 3, 2026	19.29	19.50	19.10	19.39	19.39	1.04%	4,895,141
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