SHA:600436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	138.38	140.33	136.50	138.11	138.11	-0.95%	6,102,939
Jul 31, 2026	133.00	139.44	131.21	139.44	139.44	2.36%	7,591,965
Jul 30, 2026	135.61	141.17	135.05	137.80	136.23	1.03%	8,843,717
Jul 29, 2026	135.05	138.30	134.71	136.39	134.84	0.28%	6,828,411
Jul 28, 2026	134.27	139.20	133.96	136.01	134.46	1.30%	7,502,780
Jul 27, 2026	130.15	135.20	129.80	134.27	132.74	3.04%	7,264,781
Jul 24, 2026	135.19	135.57	130.20	130.31	128.83	-4.59%	9,290,422
Jul 23, 2026	137.98	140.05	135.87	136.58	135.02	-2.44%	9,354,541
Jul 22, 2026	142.70	143.66	137.17	140.00	138.40	-3.48%	14,178,891
Jul 21, 2026	137.11	147.74	135.00	145.05	143.40	3.59%	17,578,761
Jul 20, 2026	136.30	144.80	132.21	140.02	138.42	-4.51%	18,063,362
Jul 17, 2026	142.75	152.00	138.11	146.63	144.96	3.88%	25,870,376
Jul 16, 2026	127.04	141.15	125.54	141.15	139.54	10.00%	17,163,282
Jul 15, 2026	123.35	130.95	123.00	128.32	126.86	1.34%	10,990,475
Jul 14, 2026	123.00	129.47	120.40	126.62	125.18	0.83%	11,761,627
Jul 13, 2026	118.00	125.66	117.58	125.58	124.15	7.29%	13,400,209
Jul 10, 2026	110.00	119.34	108.72	117.05	115.72	6.11%	8,328,306
Jul 9, 2026	111.00	112.89	109.46	110.31	109.05	-1.16%	3,250,609
Jul 8, 2026	111.00	112.80	109.50	111.60	110.33	0.67%	2,939,881
Jul 7, 2026	114.02	114.49	110.53	110.86	109.60	-3.56%	3,537,611
Jul 6, 2026	114.02	115.68	112.50	114.95	113.64	0.66%	4,977,846
Jul 3, 2026	114.05	115.57	112.58	114.20	112.90	0.35%	4,566,567
Jul 2, 2026	114.00	116.76	112.99	113.80	112.50	-0.85%	4,964,726
Jul 1, 2026	109.00	116.29	108.02	114.77	113.46	5.02%	6,683,896
Jun 30, 2026	112.40	112.40	108.78	109.28	108.03	-3.61%	4,673,940
Jun 29, 2026	107.02	115.09	105.98	113.37	112.08	4.97%	8,759,267
Jun 26, 2026	110.95	112.50	108.00	108.00	106.77	-2.51%	3,626,660
Jun 25, 2026	108.50	111.77	107.17	110.78	109.52	1.22%	4,684,508
Jun 24, 2026	113.25	114.48	109.26	109.44	108.19	-3.42%	4,179,549
Jun 23, 2026	113.43	115.98	112.90	113.31	112.02	-0.86%	3,991,700
Jun 22, 2026	112.30	115.50	110.00	114.29	112.99	1.24%	4,605,512
Jun 18, 2026	113.88	115.45	112.60	112.89	111.60	-1.49%	3,460,104
Jun 17, 2026	116.00	116.00	113.88	114.60	113.29	-1.31%	3,172,038
Jun 16, 2026	118.84	118.85	115.80	116.12	114.80	-2.07%	3,021,385
Jun 15, 2026	119.56	120.28	117.59	118.57	117.22	-0.83%	2,917,302
Jun 12, 2026	117.78	121.33	117.20	119.56	118.20	1.02%	4,269,618
Jun 11, 2026	116.32	118.78	115.53	118.35	117.00	0.72%	3,011,286
Jun 10, 2026	116.55	118.15	116.01	117.50	116.16	0.46%	2,660,168
Jun 9, 2026	119.00	119.22	116.55	116.96	115.63	-1.81%	3,267,594
Jun 8, 2026	122.88	124.25	118.88	119.12	117.76	-1.95%	3,694,085
Jun 5, 2026	121.55	124.80	121.23	121.49	120.11	0.13%	3,072,925
Jun 4, 2026	124.41	125.30	121.00	121.33	119.95	-2.38%	2,830,515
Jun 3, 2026	124.00	124.56	121.82	124.29	122.87	-0.17%	3,679,272
Jun 2, 2026	128.90	129.22	124.30	124.50	123.08	-3.42%	5,115,809
Jun 1, 2026	126.63	128.98	125.58	128.91	127.44	0.39%	5,126,536
May 29, 2026	120.87	129.71	120.60	128.41	126.95	6.10%	9,505,912
May 28, 2026	122.97	124.00	120.37	121.03	119.65	-2.46%	3,434,335
May 27, 2026	122.50	125.01	120.13	124.08	122.67	0.88%	5,602,227
May 26, 2026	123.55	125.30	122.25	123.00	121.60	-0.77%	2,967,422
May 25, 2026	124.50	125.80	123.22	123.96	122.55	-0.10%	3,061,816