SHA:600236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.17	10.33	9.97	10.04	10.04	-1.47%	16,425,699
Sep 2, 2026	9.92	10.34	9.84	10.19	10.19	3.14%	27,829,470
Sep 1, 2026	9.80	10.01	9.80	9.88	9.88	0.41%	13,656,030
Aug 31, 2026	9.91	9.91	9.70	9.84	9.84	-0.61%	10,738,211
Aug 28, 2026	9.92	9.93	9.82	9.90	9.90	-0.20%	7,892,376
Aug 27, 2026	9.85	9.95	9.72	9.92	9.92	0.81%	11,495,326
Aug 26, 2026	9.86	9.94	9.82	9.84	9.84	-0.51%	11,292,426
Aug 25, 2026	9.88	9.90	9.74	9.89	9.89	-	7,112,187
Aug 24, 2026	9.91	9.95	9.82	9.89	9.89	-0.10%	7,433,213
Aug 21, 2026	9.84	9.95	9.70	9.90	9.90	0.20%	8,767,324
Aug 20, 2026	10.06	10.16	9.81	9.88	9.88	-1.79%	14,175,684
Aug 19, 2026	10.28	10.35	9.99	10.06	10.06	-2.99%	13,852,338
Aug 18, 2026	10.17	10.38	10.15	10.37	10.37	1.87%	15,052,252
Aug 17, 2026	10.11	10.19	10.01	10.18	10.18	0.69%	14,048,528
Aug 14, 2026	10.43	10.45	10.02	10.11	10.11	-3.07%	24,924,477
Aug 13, 2026	10.53	10.73	10.42	10.43	10.43	-1.32%	24,931,809
Aug 12, 2026	10.56	10.73	10.42	10.57	10.57	-0.94%	20,388,959
Aug 11, 2026	10.80	10.98	10.66	10.67	10.67	-2.02%	26,567,873
Aug 10, 2026	10.77	10.96	10.66	10.89	10.89	0.83%	29,053,728
Aug 7, 2026	10.95	10.96	10.68	10.80	10.80	-1.55%	30,508,550
Aug 6, 2026	11.17	11.28	10.72	10.97	10.97	-1.44%	29,226,651
Aug 5, 2026	11.00	11.13	10.65	11.13	11.13	0.45%	32,069,892
Aug 4, 2026	11.06	11.25	10.90	11.08	11.08	0.27%	33,803,866
Aug 3, 2026	10.95	11.35	10.87	11.05	11.05	2.13%	42,196,630
Jul 31, 2026	10.55	10.98	10.55	10.82	10.82	1.12%	33,051,780
Jul 30, 2026	11.05	11.37	10.51	10.70	10.70	-2.01%	54,586,103
Jul 29, 2026	9.94	10.92	9.94	10.92	10.92	9.97%	33,346,525
Jul 28, 2026	10.37	10.56	9.90	9.93	9.93	-5.97%	35,614,975
Jul 27, 2026	10.39	10.64	10.13	10.56	10.56	-1.31%	36,526,979
Jul 24, 2026	10.90	10.97	10.22	10.70	10.70	-5.81%	54,042,806
Jul 23, 2026	11.56	12.25	11.11	11.36	11.36	-7.19%	71,067,089
Jul 22, 2026	10.81	12.38	10.78	12.24	12.24	8.80%	78,875,416
Jul 21, 2026	11.68	11.79	10.65	11.25	11.25	-3.68%	75,021,764
Jul 20, 2026	10.95	11.68	10.74	11.68	11.68	9.98%	74,289,870
Jul 17, 2026	9.65	10.62	9.65	10.62	10.62	10.05%	37,327,548
Jul 16, 2026	9.90	10.01	9.62	9.65	9.65	-3.50%	11,618,590
Jul 15, 2026	9.84	10.06	9.73	10.00	10.00	0.70%	16,767,973
Jul 14, 2026	9.42	9.93	9.38	9.93	9.93	4.42%	20,073,577
Jul 13, 2026	9.46	9.66	9.45	9.51	9.51	0.21%	16,139,332
Jul 10, 2026	9.53	9.62	9.34	9.49	9.49	-0.11%	13,768,850
Jul 9, 2026	9.43	9.60	9.39	9.50	9.50	-0.11%	12,085,101
Jul 8, 2026	9.29	9.61	9.19	9.51	9.51	1.17%	12,614,087
Jul 7, 2026	9.47	9.58	9.19	9.40	9.40	-0.11%	13,695,820
Jul 6, 2026	9.48	9.61	9.35	9.41	9.41	-1.36%	10,908,239
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