SHA:600237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.30	8.35	8.01	8.03	8.03	0.37%	41,279,586
Jul 30, 2026	8.00	8.19	7.82	8.00	8.00	-1.23%	35,862,256
Jul 29, 2026	7.85	8.18	7.67	8.10	8.10	2.53%	33,895,730
Jul 28, 2026	7.80	8.05	7.80	7.90	7.90	-1.13%	28,041,090
Jul 27, 2026	7.62	8.02	7.50	7.99	7.99	4.72%	28,444,185
Jul 24, 2026	7.80	7.93	7.63	7.63	7.63	-4.39%	23,933,785
Jul 23, 2026	7.93	8.07	7.76	7.98	7.98	1.66%	32,362,068
Jul 22, 2026	8.01	8.15	7.76	7.85	7.85	-1.88%	39,696,680
Jul 21, 2026	7.63	8.14	7.01	8.00	8.00	6.52%	48,620,520
Jul 20, 2026	8.26	8.30	7.40	7.51	7.51	-7.28%	42,686,020
Jul 17, 2026	8.79	8.80	7.97	8.10	8.10	-8.16%	39,721,220
Jul 16, 2026	9.18	9.38	8.71	8.82	8.82	-5.47%	37,994,910
Jul 15, 2026	9.81	9.87	9.25	9.33	9.33	-5.28%	43,991,090
Jul 14, 2026	9.67	9.97	9.33	9.85	9.85	2.39%	41,141,220
Jul 13, 2026	10.30	10.52	9.59	9.62	9.62	-9.76%	50,888,706
Jul 10, 2026	11.21	11.55	10.65	10.66	10.66	-4.82%	51,396,280
Jul 9, 2026	10.96	11.25	10.53	11.20	11.20	5.46%	50,814,196
Jul 8, 2026	11.50	11.57	10.49	10.62	10.62	-8.84%	56,869,453
Jul 7, 2026	11.30	11.86	11.12	11.65	11.65	2.55%	54,930,170
Jul 6, 2026	11.99	12.02	11.09	11.36	11.36	-3.81%	55,398,601
Jul 3, 2026	12.41	12.55	11.77	11.81	11.81	-6.79%	69,195,755
Jul 2, 2026	13.57	13.60	12.67	12.67	12.67	-10.01%	74,431,254
Jul 1, 2026	13.60	14.08	13.16	14.08	14.08	0.93%	101,342,003
Jun 30, 2026	12.88	14.31	12.57	13.95	13.95	7.23%	118,433,877
Jun 29, 2026	13.29	13.95	12.61	13.01	13.01	-1.51%	109,737,339
Jun 26, 2026	13.00	13.54	12.59	13.21	13.21	1.69%	140,411,700
Jun 25, 2026	11.88	12.99	11.29	12.99	12.99	9.99%	110,076,241
Jun 24, 2026	11.72	11.99	11.44	11.81	11.81	0.77%	66,172,127
Jun 23, 2026	12.60	12.60	11.60	11.72	11.72	-6.98%	78,921,737
Jun 22, 2026	12.20	12.60	12.09	12.60	12.60	3.28%	102,895,937
Jun 18, 2026	12.35	12.57	11.90	12.20	12.20	-2.87%	102,690,992
Jun 17, 2026	11.23	12.56	11.23	12.56	12.56	9.98%	74,167,227
Jun 16, 2026	11.11	11.63	11.08	11.42	11.42	6.93%	102,097,624
Jun 15, 2026	9.88	10.68	9.88	10.68	10.68	9.99%	47,199,450
Jun 12, 2026	10.45	10.61	9.66	9.71	9.71	-5.54%	80,603,530
Jun 11, 2026	10.33	10.65	10.10	10.28	10.28	-3.93%	60,297,000
Jun 10, 2026	11.41	11.41	10.53	10.70	10.70	-8.55%	93,927,352
Jun 9, 2026	11.42	11.72	10.97	11.70	11.70	4.46%	95,881,533
Jun 8, 2026	11.31	11.90	11.06	11.20	11.20	-7.21%	81,555,143
Jun 5, 2026	11.85	12.60	11.45	12.07	12.07	-1.23%	126,609,286
Jun 4, 2026	10.90	12.22	10.83	12.22	12.22	9.99%	150,327,842
Jun 3, 2026	10.77	11.78	10.70	11.11	11.11	2.21%	109,633,300
Jun 2, 2026	10.35	10.88	9.99	10.87	10.87	6.36%	79,286,211
Jun 1, 2026	10.38	10.84	10.29	10.30	10.22	-2.83%	61,789,183
May 29, 2026	10.90	11.11	10.52	10.60	10.52	-2.93%	113,202,000
May 28, 2026	10.00	10.92	9.97	10.92	10.84	9.97%	121,616,200
May 27, 2026	10.03	10.20	9.80	9.93	9.85	-1.19%	54,303,600
May 26, 2026	9.90	10.14	9.76	10.05	9.97	0.20%	49,039,420
May 25, 2026	10.02	10.38	9.90	10.03	9.95	0.10%	76,709,410
May 22, 2026	9.57	10.06	9.57	10.02	9.94	5.58%	78,003,590