SHA:603535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.00	10.04	9.82	9.96	9.96	-0.30%	4,264,778
Jan 29, 2026	10.02	10.14	9.96	9.99	9.99	-0.60%	4,763,690
Jan 28, 2026	10.19	10.19	10.04	10.05	10.05	-1.18%	4,218,719
Jan 27, 2026	10.25	10.28	10.10	10.17	10.17	-0.88%	3,707,641
Jan 26, 2026	10.38	10.40	10.19	10.26	10.26	-1.35%	6,403,875
Jan 23, 2026	10.33	10.40	10.29	10.40	10.40	0.87%	4,771,217
Jan 22, 2026	10.32	10.33	10.23	10.31	10.31	0.29%	3,756,551
Jan 21, 2026	10.24	10.33	10.22	10.28	10.28	0.19%	3,701,715
Jan 20, 2026	10.40	10.42	10.23	10.26	10.26	-1.54%	5,371,441
Jan 19, 2026	10.26	10.43	10.19	10.42	10.42	1.26%	7,594,544
Jan 16, 2026	10.34	10.39	10.27	10.29	10.29	-0.58%	4,747,626
Jan 15, 2026	10.38	10.42	10.31	10.35	10.35	-0.86%	6,288,991
Jan 14, 2026	10.41	10.51	10.35	10.44	10.44	0.19%	7,938,412
Jan 13, 2026	10.54	10.56	10.40	10.42	10.42	-1.14%	7,150,137
Jan 12, 2026	10.59	10.60	10.46	10.54	10.54	-0.38%	7,296,124
Jan 9, 2026	10.43	10.58	10.39	10.58	10.58	1.05%	7,655,698
Jan 8, 2026	10.31	10.50	10.31	10.47	10.47	-0.19%	7,147,344
Jan 7, 2026	10.64	10.64	10.43	10.49	10.49	-1.41%	8,811,576
Jan 6, 2026	10.60	10.66	10.54	10.64	10.64	0.47%	6,662,480
Jan 5, 2026	10.77	10.78	10.51	10.59	10.59	-1.12%	9,816,235
Dec 31, 2025	10.73	10.86	10.60	10.71	10.71	-0.28%	6,886,328
Dec 30, 2025	10.93	10.94	10.66	10.74	10.74	-2.54%	9,153,000
Dec 29, 2025	11.05	11.25	10.93	11.02	11.02	-0.45%	10,781,462
Dec 26, 2025	11.08	11.24	11.05	11.07	11.07	-0.63%	9,995,611
Dec 25, 2025	11.29	11.37	11.14	11.14	11.14	-0.45%	10,524,940
Dec 24, 2025	11.25	11.39	11.15	11.19	11.19	-1.15%	13,602,481
Dec 23, 2025	11.60	11.77	11.16	11.32	11.32	-2.33%	31,634,020
Dec 22, 2025	10.72	11.59	10.66	11.59	11.59	9.96%	24,983,660
Dec 19, 2025	10.40	10.58	10.19	10.54	10.54	1.74%	6,965,205
Dec 18, 2025	10.36	10.98	10.28	10.36	10.36	-	10,472,060
Dec 17, 2025	10.70	10.78	10.31	10.36	10.36	-3.00%	8,488,052
Dec 16, 2025	10.76	10.96	10.60	10.68	10.68	-0.93%	4,854,201
Dec 15, 2025	10.71	11.00	10.60	10.78	10.78	-0.55%	6,024,945
Dec 12, 2025	10.73	11.04	10.64	10.84	10.84	1.31%	7,734,300
Dec 11, 2025	11.10	11.10	10.62	10.70	10.70	-3.52%	8,726,200
Dec 10, 2025	10.60	11.22	10.54	11.09	11.09	4.72%	13,012,860
Dec 9, 2025	10.75	10.75	10.52	10.59	10.59	-0.94%	3,670,738
Dec 8, 2025	10.59	10.77	10.59	10.69	10.69	0.94%	3,295,567
Dec 5, 2025	10.68	10.69	10.43	10.59	10.59	-0.84%	4,307,785
Dec 4, 2025	10.81	10.90	10.64	10.68	10.68	-1.29%	3,481,119
Dec 3, 2025	10.91	11.09	10.82	10.82	10.82	-0.92%	5,191,940
Dec 2, 2025	10.80	10.95	10.68	10.92	10.92	0.28%	4,936,014
Dec 1, 2025	10.68	10.99	10.58	10.89	10.89	1.97%	6,766,198
Nov 28, 2025	10.38	10.75	10.22	10.68	10.68	2.99%	7,927,721
Nov 27, 2025	10.53	10.62	10.36	10.37	10.37	-2.17%	5,919,932
Nov 26, 2025	10.64	10.83	10.44	10.60	10.60	-1.03%	7,682,649
Nov 25, 2025	10.54	10.78	10.43	10.71	10.71	1.52%	5,464,916
Nov 24, 2025	10.79	11.13	10.38	10.55	10.55	-1.59%	9,356,433
Nov 21, 2025	11.18	11.30	10.71	10.72	10.72	-3.77%	11,383,840
Nov 20, 2025	11.19	11.45	10.92	11.14	11.14	-1.94%	11,615,621