SHA:600436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	173.02	175.60	169.28	170.00	170.00	-0.26%	6,960,924
Feb 5, 2026	163.89	170.96	163.42	170.44	170.44	4.00%	8,674,881
Feb 4, 2026	160.97	164.50	159.78	163.89	163.89	1.99%	3,812,107
Feb 3, 2026	160.40	161.90	159.76	160.70	160.70	0.19%	2,426,228
Feb 2, 2026	159.98	164.56	159.70	160.40	160.40	-	3,577,804
Jan 30, 2026	164.00	164.00	160.01	160.40	160.40	-3.84%	6,339,686
Jan 29, 2026	156.08	169.54	153.26	166.80	166.80	6.85%	13,505,950
Jan 28, 2026	158.90	161.24	155.77	156.10	156.10	-0.89%	8,171,043
Jan 27, 2026	160.36	160.40	157.40	157.50	157.50	-1.75%	4,027,368
Jan 26, 2026	162.25	162.25	159.51	160.30	160.30	-1.20%	4,850,317
Jan 23, 2026	164.40	164.65	162.09	162.25	162.25	-1.32%	4,899,764
Jan 22, 2026	166.08	166.66	164.03	164.42	164.42	-1.00%	3,896,520
Jan 21, 2026	167.20	167.46	166.02	166.08	166.08	-0.68%	2,831,044
Jan 20, 2026	167.50	168.30	167.02	167.22	167.22	-0.36%	2,139,704
Jan 19, 2026	167.51	168.60	167.21	167.82	167.82	-0.52%	2,308,650
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