SHA:600236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	9.41	9.67	9.32	9.54	9.54	1.49%	16,688,312
Jul 2, 2026	9.25	9.56	9.20	9.40	9.40	1.73%	20,112,899
Jul 1, 2026	8.77	9.37	8.73	9.24	9.24	5.24%	19,748,039
Jun 30, 2026	8.81	8.90	8.65	8.78	8.78	-0.79%	12,654,860
Jun 29, 2026	8.84	8.96	8.66	8.85	8.85	0.11%	12,872,030
Jun 26, 2026	8.93	9.08	8.84	8.84	8.84	-1.12%	14,221,165
Jun 25, 2026	9.15	9.20	8.91	8.94	8.94	-1.76%	13,930,099
Jun 24, 2026	9.21	9.22	8.89	9.10	9.10	-2.05%	16,330,072
Jun 23, 2026	9.16	9.47	9.08	9.29	9.29	0.87%	13,883,890
Jun 22, 2026	9.21	9.34	9.02	9.21	9.21	0.11%	15,756,470
Jun 18, 2026	9.77	9.87	9.01	9.20	9.20	-6.22%	34,784,700
Jun 17, 2026	9.50	9.92	9.30	9.81	9.81	2.40%	23,750,900
Jun 16, 2026	9.74	9.81	9.54	9.58	9.58	-1.81%	16,283,810
Jun 15, 2026	9.87	10.07	9.82	10.00	9.76	1.01%	15,898,830
Jun 12, 2026	9.84	9.94	9.60	9.90	9.66	1.12%	18,138,910
Jun 11, 2026	9.76	9.94	9.60	9.79	9.55	-0.51%	15,835,300
Jun 10, 2026	10.48	10.58	9.74	9.84	9.60	-7.17%	28,734,840
Jun 9, 2026	10.68	10.78	10.32	10.60	10.34	0.19%	16,550,915
Jun 8, 2026	10.33	10.85	10.26	10.58	10.32	-1.76%	18,027,216
Jun 5, 2026	11.30	11.73	10.74	10.77	10.51	-6.18%	29,782,470
Jun 4, 2026	11.74	11.98	11.43	11.48	11.20	-2.88%	27,835,000
Jun 3, 2026	11.18	11.98	11.06	11.82	11.53	3.78%	41,236,460
Jun 2, 2026	11.92	11.92	11.35	11.39	11.11	-6.18%	39,716,800
Jun 1, 2026	11.64	12.30	10.72	12.14	11.84	4.30%	49,354,300
May 29, 2026	11.25	11.89	11.15	11.64	11.36	1.57%	42,810,370
May 28, 2026	11.35	12.00	11.06	11.46	11.18	1.87%	47,204,630
May 27, 2026	10.59	11.27	10.46	11.25	10.98	5.34%	44,959,810
May 26, 2026	10.63	10.86	10.20	10.68	10.42	-0.93%	24,886,950
May 25, 2026	10.70	10.88	10.64	10.78	10.52	1.22%	22,398,770
May 22, 2026	10.50	10.69	10.36	10.65	10.39	2.11%	18,292,030
May 21, 2026	10.40	10.70	10.35	10.43	10.18	-0.38%	23,648,980
May 20, 2026	11.04	11.04	10.31	10.47	10.22	-6.10%	32,463,180
May 19, 2026	10.77	11.25	10.57	11.15	10.88	3.43%	36,529,180
May 18, 2026	10.55	10.86	10.50	10.78	10.52	1.13%	26,028,900
May 15, 2026	10.70	10.88	10.38	10.66	10.40	-4.22%	43,343,200
May 14, 2026	11.96	12.34	10.79	11.13	10.86	-7.02%	67,336,540
May 13, 2026	11.82	12.47	11.68	11.97	11.68	0.25%	70,659,980
May 12, 2026	12.18	12.65	11.37	11.94	11.65	2.67%	84,263,870
May 11, 2026	10.57	11.63	10.51	11.63	11.35	10.03%	38,204,850
May 8, 2026	10.56	11.49	10.51	10.57	10.31	-0.66%	40,525,490
May 7, 2026	10.42	10.74	10.33	10.64	10.38	1.62%	26,794,530
May 6, 2026	10.17	10.59	10.10	10.47	10.22	3.77%	32,944,640
Apr 30, 2026	10.01	10.20	9.82	10.09	9.84	0.80%	23,514,180
Apr 29, 2026	10.08	10.11	9.91	10.01	9.77	-1.48%	22,214,790
Apr 28, 2026	9.53	10.35	9.50	10.16	9.91	6.61%	33,717,120
Apr 27, 2026	9.72	9.79	9.44	9.53	9.30	-2.26%	20,979,730
Apr 24, 2026	10.04	10.05	9.74	9.75	9.51	-3.94%	23,829,570
Apr 23, 2026	10.39	10.45	9.94	10.15	9.90	-2.40%	26,226,780
Apr 22, 2026	10.34	10.47	10.21	10.40	10.15	-0.67%	21,049,990
Apr 21, 2026	10.22	10.77	9.93	10.47	10.22	2.55%	34,824,730