SHA:600236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.50	10.69	10.36	10.65	10.65	2.11%	18,292,030
May 21, 2026	10.40	10.70	10.35	10.43	10.43	-0.38%	23,648,980
May 20, 2026	11.04	11.04	10.31	10.47	10.47	-6.10%	32,463,180
May 19, 2026	10.77	11.25	10.57	11.15	11.15	3.43%	36,529,180
May 18, 2026	10.55	10.86	10.50	10.78	10.78	1.13%	26,028,900
May 15, 2026	10.70	10.88	10.38	10.66	10.66	-4.22%	43,343,200
May 14, 2026	11.96	12.34	10.79	11.13	11.13	-7.02%	67,336,540
May 13, 2026	11.82	12.47	11.68	11.97	11.97	0.25%	70,659,980
May 12, 2026	12.18	12.65	11.37	11.94	11.94	2.67%	84,263,870
May 11, 2026	10.57	11.63	10.51	11.63	11.63	10.03%	38,204,850
May 8, 2026	10.56	11.49	10.51	10.57	10.57	-0.66%	40,525,490
May 7, 2026	10.42	10.74	10.33	10.64	10.64	1.62%	26,794,530
May 6, 2026	10.17	10.59	10.10	10.47	10.47	3.77%	32,944,640
Apr 30, 2026	10.01	10.20	9.82	10.09	10.09	0.80%	23,514,180
Apr 29, 2026	10.08	10.11	9.91	10.01	10.01	-1.48%	22,214,790
Apr 28, 2026	9.53	10.35	9.50	10.16	10.16	6.61%	33,717,120
Apr 27, 2026	9.72	9.79	9.44	9.53	9.53	-2.26%	20,979,730
Apr 24, 2026	10.04	10.05	9.74	9.75	9.75	-3.94%	23,829,570
Apr 23, 2026	10.39	10.45	9.94	10.15	10.15	-2.40%	26,226,780
Apr 22, 2026	10.34	10.47	10.21	10.40	10.40	-0.67%	21,049,990
Apr 21, 2026	10.22	10.77	9.93	10.47	10.47	2.55%	34,824,730
Apr 20, 2026	9.88	10.21	9.78	10.21	10.21	3.34%	25,385,630
Apr 17, 2026	9.71	9.88	9.57	9.88	9.88	0.71%	22,324,050
Apr 16, 2026	9.66	9.86	9.63	9.81	9.81	1.34%	13,396,290
Apr 15, 2026	9.78	9.83	9.62	9.68	9.68	-1.22%	11,838,390
Apr 14, 2026	9.89	9.95	9.69	9.80	9.80	0.10%	12,427,340
Apr 13, 2026	9.42	9.79	9.40	9.79	9.79	2.84%	17,442,330
Apr 10, 2026	9.72	9.72	9.40	9.52	9.52	-1.86%	16,856,450
Apr 9, 2026	9.45	9.74	9.35	9.70	9.70	2.11%	19,142,630
Apr 8, 2026	9.50	9.59	9.42	9.50	9.50	1.17%	14,606,610
Apr 7, 2026	9.33	9.53	9.26	9.39	9.39	0.11%	11,799,360
Apr 3, 2026	9.64	9.75	9.34	9.38	9.38	-1.88%	14,007,660
Apr 2, 2026	9.69	9.72	9.38	9.56	9.56	-1.34%	14,367,280
Apr 1, 2026	9.45	9.83	9.36	9.69	9.69	2.54%	28,002,610
Mar 31, 2026	9.55	9.62	9.32	9.45	9.45	0.53%	17,680,800
Mar 30, 2026	9.69	9.69	9.03	9.40	9.40	-4.67%	26,068,860
Mar 27, 2026	10.15	10.20	9.78	9.86	9.86	-3.33%	29,544,920
Mar 26, 2026	9.74	10.23	9.49	10.20	10.20	4.19%	46,062,360
Mar 25, 2026	9.43	9.97	9.37	9.79	9.79	2.84%	36,901,370
Mar 24, 2026	9.25	9.55	9.16	9.52	9.52	4.04%	27,250,800
Mar 23, 2026	9.23	9.41	8.94	9.15	9.15	-1.82%	20,876,840
Mar 20, 2026	9.24	9.43	9.15	9.32	9.32	0.76%	25,028,210
Mar 19, 2026	9.26	9.48	9.16	9.25	9.25	-1.18%	19,461,400
Mar 18, 2026	9.41	9.54	9.26	9.36	9.36	0.21%	18,763,300
Mar 17, 2026	9.52	9.59	9.31	9.34	9.34	-1.79%	19,542,440
Mar 16, 2026	9.84	9.99	9.40	9.51	9.51	-3.35%	33,964,570
Mar 13, 2026	10.50	10.50	9.80	9.84	9.84	-8.47%	43,436,080
Mar 12, 2026	10.00	10.95	9.70	10.75	10.75	7.93%	70,490,550
Mar 11, 2026	10.19	10.19	9.80	9.96	9.96	-3.21%	49,113,270
Mar 10, 2026	10.32	10.50	10.14	10.29	10.29	-1.34%	43,072,360