SHA:600436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	148.86	149.48	148.60	149.15	-	0.40%	1,059,729
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
Mar 13, 2026	156.00	157.25	155.84	156.42	156.42	0.01%	1,210,532
Mar 12, 2026	157.50	157.80	156.06	156.40	156.40	-0.79%	1,751,351
Mar 11, 2026	158.22	158.27	157.38	157.65	157.65	-0.35%	1,254,004
Mar 10, 2026	157.40	158.29	157.27	158.21	158.21	0.69%	1,245,110
Mar 9, 2026	157.50	157.82	156.51	157.12	157.12	-0.76%	1,394,532
Mar 6, 2026	156.56	158.43	156.50	158.33	158.33	0.85%	1,361,413
Mar 5, 2026	156.51	158.37	156.51	157.00	157.00	0.36%	1,373,353
Mar 4, 2026	158.01	158.52	155.98	156.44	156.44	-1.49%	2,017,311
Mar 3, 2026	159.49	161.51	158.80	158.80	158.80	-0.44%	2,354,344
Mar 2, 2026	162.00	162.66	159.49	159.50	159.50	-2.29%	2,926,520
Feb 27, 2026	163.20	163.61	162.20	163.24	163.24	0.15%	1,534,943
Feb 26, 2026	165.86	165.86	162.97	163.00	163.00	-1.73%	2,699,226
Feb 25, 2026	166.46	166.60	165.78	165.87	165.87	-0.28%	1,821,290
Feb 24, 2026	168.59	169.00	166.00	166.33	166.33	-0.72%	1,984,578
Feb 13, 2026	165.95	169.27	165.60	167.54	167.54	0.96%	2,919,683
Feb 12, 2026	167.59	167.59	165.60	165.95	165.95	-0.98%	2,205,643
Feb 11, 2026	165.20	168.00	165.17	167.59	167.59	1.13%	2,559,664
Feb 10, 2026	168.98	169.19	165.62	165.71	165.71	-2.00%	3,393,257
Feb 9, 2026	166.74	169.94	166.73	169.09	169.09	-0.54%	4,275,386
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