SHA:603435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.05	50.99	47.11	47.50	-	-3.94%	2,769,627
Sep 3, 2026	50.89	51.21	49.32	49.45	49.45	-1.88%	2,073,200
Sep 2, 2026	50.67	50.96	49.80	50.40	50.40	-1.45%	1,796,205
Sep 1, 2026	52.50	52.75	50.83	51.14	51.14	-1.94%	2,636,358
Aug 31, 2026	52.05	53.86	51.54	52.15	52.15	-0.31%	3,700,574
Aug 28, 2026	54.00	55.17	52.20	52.31	52.31	-1.86%	5,694,070
Aug 27, 2026	48.90	53.30	48.50	53.30	53.30	10.01%	3,564,441
Aug 26, 2026	49.30	49.50	47.60	48.45	48.45	-1.44%	1,388,371
Aug 25, 2026	48.42	49.67	46.70	49.16	49.16	1.21%	1,780,387
Aug 24, 2026	50.16	50.17	47.45	48.57	48.57	-3.59%	2,170,141
Aug 21, 2026	49.99	50.86	49.00	50.38	50.38	-0.40%	1,810,868
Aug 20, 2026	52.44	52.44	50.16	50.58	50.58	-2.45%	2,683,911
Aug 19, 2026	53.70	54.35	51.50	51.85	51.85	-6.63%	3,091,866
Aug 18, 2026	55.00	55.80	53.76	55.53	55.53	1.09%	3,542,534
Aug 17, 2026	54.00	55.00	53.48	54.93	54.93	1.89%	2,909,827
Aug 14, 2026	53.09	54.12	52.60	53.91	53.91	1.54%	2,658,630
Aug 13, 2026	54.80	56.18	53.00	53.09	53.09	-2.16%	3,829,835
Aug 12, 2026	53.95	54.58	53.40	54.26	54.26	0.06%	2,845,338
Aug 11, 2026	54.00	55.20	53.56	54.23	54.23	-0.57%	3,280,230
Aug 10, 2026	54.79	55.63	53.25	54.54	54.54	-0.46%	4,255,827
Aug 7, 2026	53.82	55.26	52.83	54.79	54.79	2.12%	6,219,643
Aug 6, 2026	51.44	54.80	51.44	53.65	53.65	0.83%	7,562,719
Aug 5, 2026	51.29	54.82	50.48	53.21	53.21	6.76%	9,760,452
Aug 4, 2026	45.50	49.84	45.45	49.84	49.84	10.00%	3,375,077
Aug 3, 2026	44.28	45.41	44.20	45.31	45.31	0.20%	2,057,630
Jul 31, 2026	47.80	48.75	45.21	45.22	45.22	1.01%	3,282,191
Jul 30, 2026	45.84	46.87	43.70	44.77	44.77	-3.47%	3,049,527
Jul 29, 2026	47.22	48.01	45.42	46.38	46.38	-1.11%	3,140,035
Jul 28, 2026	48.57	50.95	46.51	46.90	46.90	-3.81%	5,488,612
Jul 27, 2026	43.30	48.76	43.30	48.76	48.76	9.99%	3,547,469
Jul 24, 2026	45.90	46.02	44.22	44.33	44.33	-5.42%	2,509,447
Jul 23, 2026	46.48	47.98	45.90	46.87	46.87	0.69%	3,418,244
Jul 22, 2026	45.80	49.56	45.33	46.55	46.55	3.33%	5,716,198
Jul 21, 2026	40.63	45.05	38.96	45.05	45.05	10.01%	4,570,818
Jul 20, 2026	45.50	46.28	40.95	40.95	40.95	-10.00%	3,725,882
Jul 17, 2026	47.39	48.57	45.50	45.50	45.50	-4.51%	3,063,000
Jul 16, 2026	47.00	50.42	46.67	47.65	47.65	0.36%	3,079,125
Jul 15, 2026	49.96	50.18	47.17	47.48	47.48	-4.93%	2,881,585
Jul 14, 2026	49.00	50.45	48.00	49.94	49.94	1.90%	2,579,051
Jul 13, 2026	52.68	53.25	48.66	49.01	49.01	-7.27%	3,474,025
Jul 10, 2026	53.40	55.81	52.71	52.85	52.85	-1.75%	3,917,914
Jul 9, 2026	54.70	55.83	50.91	53.79	53.79	-4.61%	5,030,143
Jul 8, 2026	55.60	57.50	53.60	56.39	56.39	0.70%	4,599,704
Jul 7, 2026	59.05	59.93	54.89	56.00	56.00	-4.78%	3,866,494
Jul 6, 2026	63.00	63.00	58.39	58.81	58.81	-5.34%	4,035,802
Jul 3, 2026	64.99	65.50	62.00	62.13	62.13	-3.16%	3,674,762
Jul 2, 2026	64.82	67.98	63.58	64.16	64.16	-3.81%	4,919,739
Jul 1, 2026	68.00	71.26	66.00	66.70	66.70	-2.29%	6,622,113
Jun 30, 2026	66.67	68.68	65.83	68.26	68.26	4.60%	8,137,536
Jun 29, 2026	59.33	65.26	59.00	65.26	65.26	9.99%	3,691,232