SHA:600236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	6.46	6.62	6.46	6.57	6.57	1.55%	29,711,793
Sep 29, 2025	6.45	6.50	6.37	6.47	6.47	0.31%	15,200,740
Sep 26, 2025	6.44	6.48	6.40	6.45	6.45	0.16%	12,799,440
Sep 25, 2025	6.44	6.47	6.35	6.44	6.44	-	15,184,631
Sep 24, 2025	6.31	6.48	6.30	6.44	6.44	2.06%	24,661,203
Sep 23, 2025	6.34	6.35	6.25	6.31	6.31	-0.47%	8,698,075
Sep 22, 2025	6.22	6.36	6.22	6.34	6.34	1.93%	15,962,840
Sep 19, 2025	6.27	6.28	6.22	6.22	6.22	-0.80%	8,321,977
Sep 18, 2025	6.34	6.34	6.25	6.27	6.27	-0.79%	13,353,342
Sep 17, 2025	6.32	6.34	6.30	6.32	6.32	0.16%	6,512,734
Sep 16, 2025	6.36	6.36	6.30	6.31	6.31	-0.79%	8,934,983
Sep 15, 2025	6.38	6.40	6.33	6.36	6.36	-0.16%	9,858,193
Sep 12, 2025	6.41	6.42	6.37	6.37	6.37	-0.47%	11,338,998
Sep 11, 2025	6.40	6.40	6.36	6.40	6.40	-	6,864,862
Sep 10, 2025	6.40	6.41	6.36	6.40	6.40	-	8,360,311
Sep 9, 2025	6.40	6.42	6.38	6.40	6.40	-	7,810,218
Sep 8, 2025	6.35	6.41	6.34	6.40	6.40	0.79%	11,285,268
Sep 5, 2025	6.32	6.36	6.31	6.35	6.35	0.32%	7,511,861
Sep 4, 2025	6.35	6.36	6.29	6.33	6.33	-0.31%	10,844,038
Sep 3, 2025	6.39	6.39	6.32	6.35	6.35	-0.63%	9,473,840
Sep 2, 2025	6.32	6.40	6.29	6.39	6.39	0.95%	16,959,250
Sep 1, 2025	6.33	6.35	6.29	6.33	6.33	0.16%	8,501,509
Aug 29, 2025	6.33	6.38	6.30	6.32	6.32	-	11,798,765
Aug 28, 2025	6.38	6.39	6.24	6.32	6.32	-1.10%	22,605,017
Aug 27, 2025	6.45	6.49	6.38	6.39	6.39	-0.93%	18,826,660
Aug 26, 2025	6.46	6.48	6.43	6.45	6.45	-0.31%	11,853,014
Aug 25, 2025	6.47	6.48	6.44	6.47	6.47	-	20,481,242
Aug 22, 2025	6.47	6.47	6.41	6.47	6.47	-	14,047,020
Aug 21, 2025	6.47	6.47	6.43	6.47	6.47	-0.31%	15,119,226
Aug 20, 2025	6.44	6.50	6.43	6.49	6.49	0.93%	15,208,439
Aug 19, 2025	6.40	6.45	6.39	6.43	6.43	0.47%	11,201,366
Aug 18, 2025	6.38	6.42	6.37	6.40	6.40	0.31%	9,766,832
Aug 15, 2025	6.37	6.38	6.34	6.38	6.38	0.16%	9,640,045
Aug 14, 2025	6.39	6.42	6.36	6.37	6.37	-0.31%	8,629,645
Aug 13, 2025	6.41	6.41	6.38	6.39	6.39	-0.16%	8,573,014
Aug 12, 2025	6.39	6.42	6.39	6.40	6.40	-0.16%	6,086,317
Aug 11, 2025	6.46	6.46	6.38	6.41	6.41	-0.77%	12,445,582
Aug 8, 2025	6.40	6.47	6.39	6.46	6.46	0.94%	12,950,204
Aug 7, 2025	6.38	6.41	6.37	6.40	6.40	0.31%	9,737,286
Aug 6, 2025	6.38	6.39	6.35	6.38	6.38	-	8,856,742
Aug 5, 2025	6.38	6.40	6.36	6.38	6.38	-	8,299,093
Aug 4, 2025	6.34	6.40	6.32	6.38	6.38	0.47%	7,602,332
Aug 1, 2025	6.34	6.37	6.32	6.35	6.35	-	6,935,578
Jul 31, 2025	6.47	6.48	6.33	6.35	6.35	-2.16%	16,148,427
Jul 30, 2025	6.47	6.53	6.46	6.49	6.49	0.15%	12,835,507
Jul 29, 2025	6.45	6.49	6.42	6.48	6.48	0.31%	9,912,395
Jul 28, 2025	6.49	6.50	6.43	6.46	6.46	-0.46%	12,336,253
Jul 25, 2025	6.54	6.57	6.48	6.49	6.49	-0.76%	13,324,699
Jul 24, 2025	6.51	6.54	6.45	6.54	6.54	0.46%	16,800,295
Jul 23, 2025	6.60	6.61	6.50	6.51	6.51	-1.21%	21,008,199