SHA:600236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,142,633
Apr 8, 2026	9.50	9.59	9.42	9.50	9.50	1.17%	14,606,614
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%	29,544,921
Mar 26, 2026	9.74	10.23	9.49	10.20	10.20	4.19%	46,062,365
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%	19,461,406
Mar 18, 2026	9.41	9.54	9.26	9.36	9.36	0.21%	18,763,307
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%	70,490,559
Mar 11, 2026	10.19	10.19	9.80	9.96	9.96	-3.21%	49,113,272
Mar 10, 2026	10.32	10.50	10.14	10.29	10.29	-1.34%	43,072,360
Mar 9, 2026	10.61	11.14	10.31	10.43	10.43	-4.75%	48,208,020
Mar 6, 2026	10.86	11.28	10.51	10.95	10.95	-5.77%	60,235,350
Mar 5, 2026	11.08	11.94	10.60	11.62	11.62	7.10%	78,319,246
Mar 4, 2026	9.73	10.85	9.62	10.85	10.85	10.04%	42,464,420
Mar 3, 2026	10.01	10.47	9.75	9.86	9.86	0.82%	34,520,070
Mar 2, 2026	8.80	9.78	8.76	9.78	9.78	10.01%	25,687,720
Feb 27, 2026	8.69	8.98	8.63	8.89	8.89	2.30%	9,349,868
Feb 26, 2026	8.42	8.70	8.39	8.69	8.69	3.21%	8,925,402
Feb 25, 2026	8.53	8.56	8.40	8.42	8.42	-1.29%	5,729,780
Feb 24, 2026	8.45	8.54	8.37	8.53	8.53	1.67%	7,654,233
Feb 13, 2026	8.56	8.57	8.39	8.39	8.39	-1.99%	7,364,575
Feb 12, 2026	8.63	8.65	8.52	8.56	8.56	-0.12%	7,359,520
Feb 11, 2026	8.56	8.59	8.52	8.57	8.57	0.23%	7,056,297