SHA:600436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	110.00	119.34	108.72	117.05	117.05	6.11%	8,328,306
Jul 9, 2026	111.00	112.89	109.46	110.31	110.31	-1.16%	3,250,609
Jul 8, 2026	111.00	112.80	109.50	111.60	111.60	0.67%	2,939,881
Jul 7, 2026	114.02	114.49	110.53	110.86	110.86	-3.56%	3,537,611
Jul 6, 2026	114.02	115.68	112.50	114.95	114.95	0.66%	4,977,846
Jul 3, 2026	114.05	115.57	112.58	114.20	114.20	0.35%	4,566,567
Jul 2, 2026	114.00	116.76	112.99	113.80	113.80	-0.85%	4,964,726
Jul 1, 2026	109.00	116.29	108.02	114.77	114.77	5.02%	6,683,896
Jun 30, 2026	112.40	112.40	108.78	109.28	109.28	-3.61%	4,673,940
Jun 29, 2026	107.02	115.09	105.98	113.37	113.37	4.97%	8,759,267
Jun 26, 2026	110.95	112.50	108.00	108.00	108.00	-2.51%	3,626,660
Jun 25, 2026	108.50	111.77	107.17	110.78	110.78	1.22%	4,684,508
Jun 24, 2026	113.25	114.48	109.26	109.44	109.44	-3.42%	4,179,549
Jun 23, 2026	113.43	115.98	112.90	113.31	113.31	-0.86%	3,991,700
Jun 22, 2026	112.30	115.50	110.00	114.29	114.29	1.24%	4,605,512
Jun 18, 2026	113.88	115.45	112.60	112.89	112.89	-1.49%	3,460,104
Jun 17, 2026	116.00	116.00	113.88	114.60	114.60	-1.31%	3,172,038
Jun 16, 2026	118.84	118.85	115.80	116.12	116.12	-2.07%	3,021,385
Jun 15, 2026	119.56	120.28	117.59	118.57	118.57	-0.83%	2,917,302
Jun 12, 2026	117.78	121.33	117.20	119.56	119.56	1.02%	4,269,618
Jun 11, 2026	116.32	118.78	115.53	118.35	118.35	0.72%	3,011,286
Jun 10, 2026	116.55	118.15	116.01	117.50	117.50	0.46%	2,660,168
Jun 9, 2026	119.00	119.22	116.55	116.96	116.96	-1.81%	3,267,594
Jun 8, 2026	122.88	124.25	118.88	119.12	119.12	-1.95%	3,694,085
Jun 5, 2026	121.55	124.80	121.23	121.49	121.49	0.13%	3,072,925
Jun 4, 2026	124.41	125.30	121.00	121.33	121.33	-2.38%	2,830,515
Jun 3, 2026	124.00	124.56	121.82	124.29	124.29	-0.17%	3,679,272
Jun 2, 2026	128.90	129.22	124.30	124.50	124.50	-3.42%	5,115,809
Jun 1, 2026	126.63	128.98	125.58	128.91	128.91	0.39%	5,126,536
May 29, 2026	120.87	129.71	120.60	128.41	128.41	6.10%	9,505,912
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