SHA:600536 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.20	45.06	44.00	45.00	45.00	1.58%	9,600,157
Dec 4, 2025	44.06	44.44	43.80	44.30	44.30	0.20%	8,256,715
Dec 3, 2025	44.89	45.08	44.12	44.21	44.21	-1.67%	10,712,580
Dec 2, 2025	45.58	45.60	44.93	44.96	44.96	-1.55%	9,389,959
Dec 1, 2025	45.22	45.86	45.00	45.67	45.67	0.97%	10,812,802
Nov 28, 2025	45.11	45.38	44.85	45.23	45.23	0.11%	10,006,050
Nov 27, 2025	45.30	45.67	45.10	45.18	45.18	-0.59%	11,060,180
Nov 26, 2025	45.66	46.22	45.41	45.45	45.45	-0.96%	11,566,620
Nov 25, 2025	46.16	46.88	45.88	45.89	45.89	-0.84%	15,336,410
Nov 24, 2025	46.00	46.80	45.01	46.28	46.28	1.25%	17,182,030
Nov 21, 2025	46.50	47.09	45.68	45.71	45.71	-2.35%	17,377,380
Nov 20, 2025	48.30	48.54	46.80	46.81	46.81	-2.86%	18,443,170
Nov 19, 2025	49.00	49.07	48.08	48.19	48.19	-1.77%	12,580,130
Nov 18, 2025	49.15	49.65	48.86	49.06	49.06	-0.37%	16,682,740
Nov 17, 2025	48.10	49.50	48.00	49.24	49.24	2.20%	17,630,260
Nov 14, 2025	48.88	49.07	48.14	48.18	48.18	-1.85%	10,150,310
Nov 13, 2025	48.70	49.10	48.45	49.09	49.09	0.35%	11,466,730
Nov 12, 2025	48.51	48.95	47.83	48.92	48.92	0.39%	13,519,670
Nov 11, 2025	49.47	49.58	48.60	48.73	48.73	-1.36%	16,555,770
Nov 10, 2025	49.20	49.59	49.14	49.40	49.40	0.30%	11,779,590
Nov 7, 2025	50.20	50.20	49.22	49.25	49.25	-2.48%	22,710,830
Nov 6, 2025	50.96	50.96	50.00	50.50	50.50	-0.79%	20,334,400
Nov 5, 2025	51.09	51.55	50.00	50.90	50.90	-2.12%	26,612,810
Nov 4, 2025	52.08	52.99	51.50	52.00	52.00	-0.91%	25,330,010
Nov 3, 2025	52.52	53.23	52.10	52.48	52.48	0.36%	31,611,200
Oct 31, 2025	50.72	53.10	50.70	52.29	52.29	2.33%	37,429,840
Oct 30, 2025	51.38	52.68	50.56	51.10	51.10	-1.79%	34,802,980
Oct 29, 2025	52.00	52.33	51.47	52.03	52.03	1.28%	27,073,230
Oct 28, 2025	50.76	52.35	50.60	51.37	51.37	0.65%	35,118,260
Oct 27, 2025	51.00	51.34	50.57	51.04	51.04	0.08%	26,436,820
Oct 24, 2025	50.50	51.44	50.45	51.00	51.00	-0.20%	26,608,870
Oct 23, 2025	50.57	51.45	49.80	51.10	51.10	3.38%	33,600,470
Oct 22, 2025	50.56	50.56	49.39	49.43	49.43	-2.98%	26,800,650
Oct 21, 2025	50.60	51.30	50.00	50.95	50.95	-0.04%	26,750,820
Oct 20, 2025	51.80	52.30	50.85	50.97	50.97	-2.00%	32,781,480
Oct 17, 2025	51.50	52.74	50.35	52.01	52.01	0.21%	45,279,740
Oct 16, 2025	52.98	53.00	51.55	51.90	51.90	-3.78%	49,448,020
Oct 15, 2025	54.00	55.93	52.92	53.94	53.94	-2.90%	73,743,200
Oct 14, 2025	53.20	56.09	51.91	55.55	55.55	2.23%	113,872,800
Oct 13, 2025	52.18	54.34	51.20	54.34	54.34	10.00%	90,321,850
Oct 10, 2025	50.68	50.72	49.22	49.40	49.40	-3.68%	26,664,630
Oct 9, 2025	49.88	51.96	49.39	51.29	51.29	3.10%	37,800,660
Sep 30, 2025	49.47	50.23	49.46	49.75	49.75	0.97%	18,708,910
Sep 29, 2025	49.12	49.45	48.35	49.27	49.27	0.41%	16,864,240
Sep 26, 2025	50.50	50.79	49.01	49.07	49.07	-3.41%	24,408,420
Sep 25, 2025	50.00	51.58	49.74	50.80	50.80	1.64%	35,749,310
Sep 24, 2025	47.95	49.98	47.81	49.98	49.98	3.89%	32,845,390
Sep 23, 2025	49.68	49.68	47.40	48.11	48.11	-3.14%	27,053,910
Sep 22, 2025	49.16	50.15	48.67	49.67	49.67	1.57%	29,615,370
Sep 19, 2025	48.51	49.36	48.13	48.90	48.90	0.80%	24,069,710