SHA:600436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	169.69	170.03	167.09	168.70	168.70	-0.46%	4,054,602
Jan 15, 2026	169.47	172.36	169.10	169.48	169.48	0.01%	3,047,035
Jan 14, 2026	171.72	173.80	169.41	169.47	169.47	-1.30%	3,827,641
Jan 13, 2026	173.33	174.40	171.40	171.71	171.71	-0.91%	3,264,624
Jan 12, 2026	172.02	173.80	171.60	173.28	173.28	0.74%	2,613,995
Jan 9, 2026	171.72	173.30	171.34	172.01	172.01	0.17%	2,215,577
Jan 8, 2026	170.19	172.83	169.51	171.72	171.72	0.90%	2,024,226
Jan 7, 2026	171.55	171.71	170.10	170.18	170.18	-0.80%	1,791,396
Jan 6, 2026	170.10	171.58	169.70	171.55	171.55	0.74%	2,186,162
Jan 5, 2026	168.75	170.53	168.35	170.29	170.29	0.89%	2,047,757
Dec 31, 2025	168.98	169.20	167.68	168.78	168.78	-0.19%	1,719,860
Dec 30, 2025	169.73	170.20	168.80	169.10	169.10	-0.71%	1,165,368
Dec 29, 2025	170.00	170.60	169.00	170.31	170.31	0.06%	1,841,684
Dec 26, 2025	170.24	170.98	169.90	170.20	170.20	-0.02%	1,109,325
Dec 25, 2025	169.80	170.46	169.58	170.24	170.24	0.25%	1,167,797
Dec 24, 2025	169.90	170.46	169.00	169.81	169.81	-0.11%	1,905,479
Dec 23, 2025	171.98	171.98	169.86	170.00	170.00	-1.15%	1,818,735
Dec 22, 2025	173.54	173.54	171.27	171.98	171.98	-0.90%	1,786,988
Dec 19, 2025	172.44	173.55	172.02	173.55	173.55	0.52%	1,550,532
Dec 18, 2025	170.70	173.85	170.55	172.65	172.65	0.80%	1,960,504
Dec 17, 2025	170.86	171.70	169.43	171.28	171.28	0.25%	1,459,769
Dec 16, 2025	171.90	172.21	170.56	170.86	170.86	-0.78%	1,254,882
Dec 15, 2025	170.64	172.48	170.00	172.21	172.21	0.78%	1,946,911
Dec 12, 2025	171.68	172.13	169.28	170.88	170.88	-0.36%	2,301,275
Dec 11, 2025	173.17	173.19	171.01	171.50	171.50	-0.96%	2,126,939
Dec 10, 2025	168.00	173.90	167.57	173.17	173.17	3.37%	4,357,822
Dec 9, 2025	169.10	169.29	167.48	167.53	167.53	-1.07%	1,361,825
Dec 8, 2025	169.20	169.88	168.78	169.34	169.34	0.23%	1,223,597
Dec 5, 2025	168.50	169.16	167.20	168.95	168.95	0.12%	1,207,837
Dec 4, 2025	170.50	171.00	168.70	168.75	168.75	-1.59%	1,440,313
Dec 3, 2025	169.24	171.85	166.82	171.48	171.48	1.33%	3,173,457
Dec 2, 2025	171.98	172.00	169.13	169.23	169.23	-1.60%	2,651,084
Dec 1, 2025	171.74	172.17	171.20	171.98	171.98	0.06%	1,548,286
Nov 28, 2025	174.50	174.66	171.00	171.87	171.87	-1.60%	2,404,494
Nov 27, 2025	175.71	175.80	174.41	174.66	174.66	-0.60%	1,346,756
Nov 26, 2025	176.77	177.18	175.62	175.71	175.71	-0.58%	1,243,771
Nov 25, 2025	176.90	177.65	175.92	176.74	176.74	-0.07%	1,355,306
Nov 24, 2025	176.20	176.86	175.32	176.86	176.86	0.37%	1,424,234
Nov 21, 2025	175.97	177.80	174.60	176.20	176.20	0.14%	2,052,995
Nov 20, 2025	176.21	177.18	175.56	175.96	175.96	-0.14%	1,300,432
Nov 19, 2025	177.12	177.32	176.05	176.21	176.21	-0.39%	1,117,978
Nov 18, 2025	178.60	179.41	176.69	176.90	176.90	-1.16%	2,031,417
Nov 17, 2025	180.02	180.25	178.69	178.98	178.98	-1.00%	1,508,055
Nov 14, 2025	181.88	183.29	180.70	180.79	180.79	-0.57%	1,944,805
Nov 13, 2025	182.24	182.28	180.87	181.82	181.82	-0.22%	1,759,234
Nov 12, 2025	179.77	182.73	179.77	182.23	182.23	1.31%	3,482,432
Nov 11, 2025	180.00	180.00	178.60	179.87	179.87	-0.49%	2,024,864
Nov 10, 2025	175.67	180.88	175.15	180.76	180.76	2.90%	4,604,960
Nov 7, 2025	175.17	176.30	175.07	175.67	175.67	-0.09%	1,370,491
Nov 6, 2025	175.06	175.95	174.51	175.82	175.82	0.15%	1,972,707