SHA:600835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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