SHA:603535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	5.92	6.04	5.76	5.77	5.77	-2.53%	5,792,287
Oct 26, 2026	5.78	5.96	5.77	5.92	5.92	1.02%	7,750,097
Oct 23, 2026	5.76	5.89	5.52	5.86	5.86	-0.17%	13,045,085
Oct 22, 2026	6.41	6.42	5.86	5.87	5.87	-9.13%	19,096,815
Oct 21, 2026	6.41	6.58	6.39	6.46	6.46	0.94%	17,768,011
Oct 20, 2026	6.40	6.52	6.33	6.40	6.40	-1.08%	15,530,396
Oct 19, 2026	6.47	6.77	6.24	6.47	6.47	-0.15%	22,861,676
Oct 16, 2026	6.73	6.76	6.36	6.48	6.48	-3.71%	30,653,610
Oct 15, 2026	6.09	6.73	5.93	6.73	6.73	9.97%	19,036,693
Oct 14, 2026	6.26	6.28	6.11	6.12	6.12	-1.92%	2,117,200
Oct 13, 2026	6.27	6.33	6.08	6.24	6.24	-1.42%	4,553,443
Oct 12, 2026	6.41	6.48	6.30	6.33	6.33	-0.63%	4,490,900
Oct 9, 2026	6.26	6.38	6.17	6.37	6.37	1.43%	5,009,045
Oct 8, 2026	6.14	6.32	6.08	6.28	6.28	2.61%	4,963,387
Sep 30, 2026	6.17	6.17	6.09	6.12	6.12	-0.33%	2,078,979
Sep 29, 2026	6.14	6.20	6.08	6.14	6.14	0.49%	2,667,480
Sep 28, 2026	6.24	6.27	6.08	6.11	6.11	-1.61%	2,655,333
Sep 24, 2026	6.22	6.27	6.18	6.21	6.21	-0.16%	2,253,767
Sep 23, 2026	6.31	6.31	6.19	6.22	6.22	-1.11%	2,816,449
Sep 22, 2026	6.26	6.36	6.20	6.29	6.29	0.80%	3,466,800
Sep 21, 2026	6.13	6.24	6.09	6.24	6.24	2.13%	2,915,497
Sep 18, 2026	6.12	6.24	6.09	6.11	6.11	-0.33%	3,317,175
Sep 17, 2026	6.06	6.16	6.00	6.13	6.13	0.66%	2,954,216
Sep 16, 2026	6.07	6.13	5.97	6.09	6.09	0.16%	3,679,300
Sep 15, 2026	6.27	6.27	6.04	6.08	6.08	-2.41%	4,601,245
Sep 14, 2026	6.25	6.32	6.20	6.23	6.23	-0.32%	2,709,080
Sep 11, 2026	6.38	6.44	6.21	6.25	6.25	-2.95%	4,663,380
Sep 10, 2026	6.46	6.52	6.40	6.44	6.44	-0.92%	2,764,551
Sep 9, 2026	6.56	6.57	6.48	6.50	6.50	-0.46%	2,830,300
Sep 8, 2026	6.47	6.56	6.45	6.53	6.53	0.62%	3,600,700
Sep 7, 2026	6.41	6.49	6.35	6.49	6.49	1.41%	3,846,630
Sep 4, 2026	6.39	6.49	6.34	6.40	6.40	0.63%	3,834,254
Sep 3, 2026	6.44	6.48	6.35	6.36	6.36	-0.93%	2,695,200
Sep 2, 2026	6.46	6.49	6.34	6.42	6.42	-0.31%	3,805,000
Sep 1, 2026	6.40	6.52	6.32	6.44	6.44	0.63%	3,773,575
Aug 31, 2026	6.37	6.45	6.30	6.40	6.40	-0.78%	5,692,499
Aug 28, 2026	6.25	6.47	6.24	6.45	6.45	3.04%	4,357,851
Aug 27, 2026	6.30	6.32	6.25	6.26	6.26	-0.95%	3,514,145
Aug 26, 2026	6.26	6.35	6.20	6.32	6.32	0.96%	3,453,686
Aug 25, 2026	6.08	6.32	6.02	6.26	6.26	2.96%	5,859,500
Aug 24, 2026	6.27	6.32	6.01	6.08	6.08	-3.95%	6,880,100
Aug 21, 2026	6.34	6.38	6.20	6.33	6.33	-0.63%	3,800,919
Aug 20, 2026	6.25	6.40	6.22	6.37	6.37	1.92%	4,241,733
Aug 19, 2026	6.32	6.45	6.23	6.25	6.25	-1.73%	4,239,300
Aug 18, 2026	6.47	6.48	6.32	6.36	6.36	-0.31%	3,203,748
Aug 17, 2026	6.46	6.53	6.35	6.40	6.38	-1.23%	8,662,992
Aug 14, 2026	6.73	6.82	6.40	6.48	6.46	-3.71%	16,200,129
Aug 13, 2026	6.50	6.74	6.50	6.73	6.71	2.28%	6,186,487
Aug 12, 2026	6.51	6.63	6.45	6.58	6.56	1.70%	4,351,913
Aug 11, 2026	6.45	6.51	6.38	6.47	6.45	-	2,485,063