SHA:600237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.20	8.59	8.17	8.53	8.53	2.16%	17,928,780
Mar 26, 2026	8.60	8.63	8.30	8.35	8.35	-2.91%	21,926,280
Mar 25, 2026	8.38	8.72	8.38	8.60	8.60	2.63%	21,820,321
Mar 24, 2026	8.28	8.39	8.08	8.38	8.38	3.58%	22,124,500
Mar 23, 2026	8.45	8.52	7.97	8.09	8.09	-6.26%	28,923,370
Mar 20, 2026	9.05	9.05	8.62	8.63	8.63	-3.36%	24,625,160
Mar 19, 2026	9.30	9.33	8.88	8.93	8.93	-5.60%	37,117,240
Mar 18, 2026	9.35	9.55	9.28	9.46	9.46	1.18%	25,949,550
Mar 17, 2026	10.45	10.48	9.28	9.35	9.35	-9.31%	65,918,790
Mar 16, 2026	10.17	10.36	9.98	10.31	10.31	1.28%	24,712,500
Mar 13, 2026	10.46	10.53	10.18	10.18	10.18	-2.96%	31,136,963
Mar 12, 2026	10.70	10.82	10.42	10.49	10.49	-3.50%	43,916,040
Mar 11, 2026	10.50	11.06	10.19	10.87	10.87	2.74%	67,077,270
Mar 10, 2026	10.27	10.66	10.27	10.58	10.58	2.62%	52,069,070
Mar 9, 2026	10.06	10.49	9.47	10.31	10.31	-	59,215,750
Mar 6, 2026	10.30	10.52	10.15	10.31	10.31	-0.67%	26,150,900
Mar 5, 2026	10.58	10.65	10.32	10.38	10.38	-0.29%	43,972,840
Mar 4, 2026	9.70	10.75	9.70	10.41	10.41	4.52%	58,975,432
Mar 3, 2026	10.70	10.79	9.95	9.96	9.96	-7.00%	48,650,514
Mar 2, 2026	10.90	10.99	10.60	10.71	10.71	-2.64%	49,085,850
Feb 27, 2026	10.88	11.14	10.80	11.00	11.00	-1.35%	105,651,300
Feb 26, 2026	10.15	11.15	10.08	11.15	11.15	9.96%	110,087,700
Feb 25, 2026	9.97	10.15	9.89	10.14	10.14	1.71%	29,596,790
Feb 24, 2026	9.66	10.02	9.66	9.97	9.97	3.96%	34,976,430
Feb 13, 2026	9.71	9.77	9.58	9.59	9.59	-1.54%	18,878,690
Feb 12, 2026	9.71	9.84	9.63	9.74	9.74	-0.10%	16,960,430
Feb 11, 2026	9.64	9.81	9.62	9.75	9.75	0.83%	16,226,874
Feb 10, 2026	9.69	9.78	9.67	9.67	9.67	-0.41%	13,438,810
Feb 9, 2026	9.66	9.91	9.62	9.71	9.71	2.10%	22,180,320
Feb 6, 2026	9.35	9.65	9.30	9.51	9.51	0.42%	17,832,430
Feb 5, 2026	9.56	9.57	9.37	9.47	9.47	-1.87%	17,233,080
Feb 4, 2026	9.63	9.73	9.50	9.65	9.65	-0.41%	18,935,770
Feb 3, 2026	9.52	9.69	9.46	9.69	9.69	2.87%	20,365,470
Feb 2, 2026	9.48	9.65	9.39	9.42	9.42	-1.57%	20,017,660
Jan 30, 2026	9.63	9.77	9.34	9.57	9.57	-1.34%	32,488,574
Jan 29, 2026	10.02	10.09	9.70	9.70	9.70	-3.58%	32,882,130
Jan 28, 2026	10.12	10.30	10.02	10.06	10.06	-0.89%	27,019,362
Jan 27, 2026	9.91	10.20	9.58	10.15	10.15	1.81%	43,828,310
Jan 26, 2026	10.42	10.50	9.93	9.97	9.97	-5.32%	49,403,040
Jan 23, 2026	10.45	10.61	10.31	10.53	10.53	0.77%	50,015,550
Jan 22, 2026	10.83	10.84	10.43	10.45	10.45	-3.42%	51,279,670
Jan 21, 2026	10.35	10.88	10.13	10.82	10.82	2.17%	59,246,170
Jan 20, 2026	10.67	10.90	10.41	10.59	10.59	-2.49%	63,239,370
Jan 19, 2026	10.01	10.88	9.92	10.86	10.86	7.00%	81,175,640
Jan 16, 2026	10.40	11.25	10.02	10.15	10.15	-3.24%	100,335,464
Jan 15, 2026	9.90	10.87	9.82	10.49	10.49	4.27%	81,450,720
Jan 14, 2026	9.50	10.35	9.48	10.06	10.06	4.47%	98,680,030
Jan 13, 2026	9.53	9.90	9.20	9.63	9.63	0.31%	78,073,616
Jan 12, 2026	9.55	9.70	9.33	9.60	9.60	-	58,901,210
Jan 9, 2026	9.50	9.73	9.35	9.60	9.60	0.21%	58,514,850