SHA:600436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	122.97	124.00	120.37	121.03	121.03	-2.46%	3,434,335
May 27, 2026	122.50	125.01	120.13	124.08	124.08	0.88%	5,602,227
May 26, 2026	123.55	125.30	122.25	123.00	123.00	-0.77%	2,967,422
May 25, 2026	124.50	125.80	123.22	123.96	123.96	-0.10%	3,061,816
May 22, 2026	126.04	126.11	124.00	124.08	124.08	-1.61%	3,672,774
May 21, 2026	127.96	129.25	125.80	126.11	126.11	-1.09%	3,827,434
May 20, 2026	128.30	128.88	126.58	127.50	127.50	-0.77%	3,062,739
May 19, 2026	130.28	131.50	126.98	128.49	128.49	-1.46%	5,086,008
May 18, 2026	135.00	135.00	130.26	130.40	130.40	-3.63%	4,242,103
May 15, 2026	137.40	137.40	135.10	135.31	135.31	-1.96%	2,835,461
May 14, 2026	137.63	140.90	136.16	138.01	138.01	0.12%	3,981,990
May 13, 2026	139.10	139.50	137.63	137.85	137.85	-1.20%	2,812,994
May 12, 2026	140.91	140.99	139.28	139.52	139.52	-0.98%	2,398,261
May 11, 2026	141.10	141.80	139.70	140.90	140.90	-0.20%	3,276,659
May 8, 2026	141.19	141.95	141.00	141.18	141.18	-0.01%	2,946,696
May 7, 2026	141.23	142.19	141.00	141.19	141.19	-0.08%	2,932,458
May 6, 2026	142.50	142.54	140.62	141.30	141.30	-1.57%	4,059,101
Apr 30, 2026	139.60	146.97	139.60	143.55	143.55	3.04%	7,953,334
Apr 29, 2026	139.19	139.77	139.00	139.32	139.32	0.05%	2,498,318
Apr 28, 2026	140.00	141.10	139.10	139.25	139.25	-0.76%	2,539,007
Apr 27, 2026	141.86	141.86	140.00	140.31	140.31	-1.09%	2,173,449
Apr 24, 2026	142.00	142.88	140.75	141.86	141.86	-0.40%	2,459,390
Apr 23, 2026	141.95	143.21	141.00	142.43	142.43	0.36%	3,113,744
Apr 22, 2026	143.99	143.99	141.43	141.92	141.92	-1.52%	4,066,050
Apr 21, 2026	144.99	145.58	144.00	144.11	144.11	-0.67%	2,314,464
Apr 20, 2026	146.30	146.30	144.55	145.08	145.08	-0.84%	2,642,970
Apr 17, 2026	147.47	147.50	146.23	146.31	146.31	-1.19%	2,259,268
Apr 16, 2026	148.98	149.18	147.78	148.07	148.07	-0.61%	1,579,636
Apr 15, 2026	148.86	149.48	148.60	148.98	148.98	0.28%	1,732,910
Apr 14, 2026	148.76	149.26	147.52	148.56	148.56	-0.14%	1,954,869
Apr 13, 2026	150.00	150.02	148.60	148.77	148.77	-1.28%	1,974,881
Apr 10, 2026	150.95	151.79	150.10	150.70	150.70	-0.13%	2,041,152
Apr 9, 2026	152.72	152.72	150.63	150.89	150.89	-1.26%	1,365,100
Apr 8, 2026	151.55	152.85	151.14	152.81	152.81	1.47%	1,603,002
Apr 7, 2026	151.03	151.49	150.40	150.60	150.60	-0.28%	993,668
Apr 3, 2026	151.80	152.01	151.00	151.03	151.03	-0.64%	1,163,507
Apr 2, 2026	154.00	154.07	151.82	152.01	152.01	-0.65%	1,627,987
Apr 1, 2026	151.88	153.24	151.55	153.00	153.00	1.26%	1,438,354
Mar 31, 2026	153.59	154.37	151.08	151.10	151.10	-0.92%	1,698,520
Mar 30, 2026	151.70	152.93	151.50	152.50	152.50	-0.28%	1,027,767
Mar 27, 2026	151.61	153.30	151.40	152.93	152.93	0.51%	1,050,633
Mar 26, 2026	154.06	154.57	151.81	152.15	152.15	-1.25%	1,228,513
Mar 25, 2026	152.99	154.22	152.20	154.07	154.07	0.90%	1,221,156
Mar 24, 2026	153.38	153.95	151.33	152.69	152.69	0.41%	1,457,517
Mar 23, 2026	155.00	155.27	152.01	152.06	152.06	-2.70%	2,924,823
Mar 20, 2026	156.81	158.58	156.02	156.28	156.28	-0.46%	1,626,232
Mar 19, 2026	157.57	158.00	156.85	157.00	157.00	-0.82%	1,269,476
Mar 18, 2026	159.67	160.50	157.97	158.30	158.30	-0.99%	1,673,838
Mar 17, 2026	161.40	161.80	159.50	159.88	159.88	-0.77%	1,951,348
Mar 16, 2026	156.59	161.50	156.59	161.12	161.12	3.00%	3,951,336