SHA:603435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	63.25	63.52	59.00	59.33	59.33	-8.47%	5,296,568
Jun 25, 2026	65.79	67.50	63.18	64.82	64.82	-1.35%	4,954,007
Jun 24, 2026	64.64	66.18	61.85	65.71	65.71	1.09%	4,574,365
Jun 23, 2026	67.50	67.59	63.88	65.00	65.00	-3.70%	4,502,586
Jun 22, 2026	69.60	72.25	66.71	67.50	67.50	-4.21%	6,592,411
Jun 18, 2026	69.19	71.77	68.50	70.47	70.47	0.43%	5,742,221
Jun 17, 2026	66.80	71.20	66.80	70.17	70.17	2.17%	6,926,654
Jun 16, 2026	65.11	69.73	65.11	68.68	68.68	3.12%	7,936,016
Jun 15, 2026	62.45	67.00	61.20	66.60	66.60	9.34%	9,047,549
Jun 12, 2026	65.47	65.89	60.49	60.91	60.91	-5.12%	9,007,446
Jun 11, 2026	66.90	67.55	64.00	64.20	64.20	-8.64%	9,051,238
Jun 10, 2026	76.38	76.41	70.27	70.27	70.27	-10.00%	8,373,202
Jun 9, 2026	81.20	81.30	76.61	78.08	78.08	2.09%	7,328,319
Jun 8, 2026	78.93	81.78	75.80	76.48	76.48	-7.98%	8,548,436
Jun 5, 2026	85.00	89.15	81.20	83.11	83.11	-2.05%	14,079,680
Jun 4, 2026	75.09	84.85	72.00	84.85	84.85	9.99%	14,007,340
Jun 3, 2026	72.02	80.52	71.80	77.14	77.14	0.42%	11,607,220
Jun 2, 2026	81.00	81.00	76.82	76.82	76.82	-10.00%	10,784,290
Jun 1, 2026	80.40	88.38	77.10	85.36	85.36	6.17%	17,730,920
May 29, 2026	72.17	80.40	72.17	80.40	80.40	10.00%	12,264,620
May 28, 2026	70.25	78.80	68.12	73.09	73.09	-0.22%	14,529,770
May 27, 2026	81.02	85.79	72.66	73.25	73.25	-14.90%	15,841,880
May 26, 2026	90.00	95.20	82.39	86.08	86.08	-13.48%	18,920,600
May 25, 2026	108.00	112.00	98.75	99.49	99.49	-22.08%	21,539,621