SHA:600835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	25.00	25.00	24.65	24.82	24.82	-0.68%	9,129,987
May 7, 2026	24.47	25.16	24.34	24.99	24.99	2.71%	12,007,720
May 6, 2026	24.16	24.64	24.09	24.33	24.33	0.75%	11,466,204
Apr 30, 2026	23.71	24.39	23.66	24.15	24.15	1.30%	8,609,213
Apr 29, 2026	23.29	23.93	23.24	23.84	23.84	1.36%	8,288,747
Apr 28, 2026	23.48	23.85	22.85	23.52	23.52	-	11,104,340
Apr 27, 2026	23.47	23.96	23.43	23.52	23.52	0.26%	9,040,457
Apr 24, 2026	23.51	23.88	23.32	23.46	23.46	-0.89%	9,895,347
Apr 23, 2026	22.96	24.68	22.88	23.67	23.67	3.09%	22,122,770
Apr 22, 2026	22.75	23.10	22.40	22.96	22.96	0.92%	11,313,880
Apr 21, 2026	22.55	23.18	22.48	22.75	22.75	0.44%	8,300,138
Apr 20, 2026	22.88	22.97	22.48	22.65	22.65	-1.01%	8,581,579
Apr 17, 2026	22.87	23.05	22.59	22.88	22.88	0.04%	6,718,420
Apr 16, 2026	22.65	23.07	22.48	22.87	22.87	1.06%	7,278,993
Apr 15, 2026	23.01	23.10	22.54	22.63	22.63	-1.52%	7,679,642
Apr 14, 2026	23.35	23.36	22.80	22.98	22.98	-0.61%	9,978,200
Apr 13, 2026	22.31	23.93	22.21	23.12	23.12	2.76%	15,788,950
Apr 10, 2026	22.44	23.26	22.28	22.50	22.50	2.04%	10,948,710
Apr 9, 2026	21.95	22.49	21.85	22.05	22.05	-0.50%	7,367,942
Apr 8, 2026	21.80	22.20	21.77	22.16	22.16	4.23%	7,559,560
Apr 7, 2026	21.59	21.65	21.01	21.26	21.26	-0.89%	4,058,435
Apr 3, 2026	21.85	21.93	21.38	21.45	21.45	-1.83%	3,422,393
Apr 2, 2026	22.03	22.20	21.72	21.85	21.85	-1.71%	4,476,140
Apr 1, 2026	22.28	22.49	22.01	22.23	22.23	1.55%	4,753,300
Mar 31, 2026	21.88	22.44	21.85	21.89	21.89	-0.18%	6,623,741
Mar 30, 2026	21.34	22.08	21.12	21.93	21.93	1.20%	7,621,709
Mar 27, 2026	21.21	21.78	21.08	21.67	21.67	0.70%	6,094,300
Mar 26, 2026	22.21	22.30	21.46	21.52	21.52	-3.11%	5,875,509
Mar 25, 2026	21.39	22.48	21.39	22.21	22.21	4.47%	10,214,463
Mar 24, 2026	21.20	21.34	20.70	21.26	21.26	2.11%	8,692,031
Mar 23, 2026	22.05	22.35	20.62	20.82	20.82	-7.84%	15,096,665
Mar 20, 2026	23.44	23.44	22.56	22.59	22.59	-2.25%	7,699,400
Mar 19, 2026	23.57	23.57	23.02	23.11	23.11	-2.90%	7,025,372
Mar 18, 2026	24.02	24.11	23.53	23.80	23.80	-0.46%	7,107,700
Mar 17, 2026	24.34	24.46	23.91	23.91	23.91	-1.28%	5,767,968
Mar 16, 2026	24.60	24.65	24.06	24.22	24.22	-1.46%	6,274,330
Mar 13, 2026	24.38	24.95	24.36	24.58	24.58	0.24%	5,914,767
Mar 12, 2026	24.75	24.89	24.35	24.52	24.52	-1.25%	5,368,600
Mar 11, 2026	24.89	25.22	24.74	24.83	24.83	-0.24%	6,004,405
Mar 10, 2026	24.80	25.09	24.70	24.89	24.89	1.10%	6,500,879
Mar 9, 2026	24.69	24.75	24.11	24.62	24.62	-2.07%	9,134,657
Mar 6, 2026	25.21	25.88	25.07	25.14	25.14	-0.79%	8,756,776
Mar 5, 2026	24.38	26.20	24.35	25.34	25.34	5.89%	19,526,720
Mar 4, 2026	24.55	24.55	23.60	23.93	23.93	-2.88%	14,214,816
Mar 3, 2026	26.31	26.49	24.47	24.64	24.64	-6.38%	19,321,652
Mar 2, 2026	27.00	27.25	26.32	26.32	26.32	-4.12%	13,340,980
Feb 27, 2026	27.79	27.79	27.30	27.45	27.45	-1.44%	9,705,871
Feb 26, 2026	27.70	28.06	27.50	27.85	27.85	0.11%	7,639,613
Feb 25, 2026	27.60	28.11	27.60	27.82	27.82	0.51%	7,555,890
Feb 24, 2026	28.39	28.39	27.35	27.68	27.68	-1.84%	8,072,449