SHA:600736 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	6.68	6.76	6.66	6.67	6.67	-0.30%	18,159,892
Sep 2, 2026	6.76	6.78	6.62	6.69	6.69	-1.91%	25,445,566
Sep 1, 2026	6.84	6.91	6.81	6.82	6.82	-1.02%	33,704,858
Aug 31, 2026	7.09	7.17	6.87	6.89	6.89	-0.14%	51,016,893
Aug 28, 2026	6.98	7.01	6.83	6.90	6.90	-1.29%	31,246,072
Aug 27, 2026	6.90	7.03	6.86	6.99	6.99	1.90%	32,087,018
Aug 26, 2026	6.74	6.90	6.70	6.86	6.86	1.33%	24,272,143
Aug 25, 2026	6.59	6.81	6.58	6.77	6.77	1.96%	21,803,954
Aug 24, 2026	6.70	6.72	6.54	6.64	6.64	-0.45%	16,997,692
Aug 21, 2026	6.72	6.72	6.53	6.67	6.67	-1.33%	17,621,034
Aug 20, 2026	6.66	6.81	6.66	6.76	6.76	2.11%	19,507,176
Aug 19, 2026	6.85	6.90	6.61	6.62	6.62	-4.20%	27,040,596
Aug 18, 2026	6.89	7.04	6.87	6.91	6.91	0.58%	31,657,261
Aug 17, 2026	6.84	6.89	6.72	6.87	6.87	0.88%	22,331,274
Aug 14, 2026	6.84	6.84	6.66	6.81	6.81	-0.29%	25,446,397
Aug 13, 2026	6.77	6.92	6.77	6.83	6.83	0.59%	34,297,345
Aug 12, 2026	6.60	6.82	6.56	6.79	6.79	2.88%	33,341,551
Aug 11, 2026	6.65	6.66	6.53	6.60	6.60	-1.35%	13,994,686
Aug 10, 2026	6.66	6.71	6.60	6.69	6.69	0.60%	17,619,437
Aug 7, 2026	6.70	6.70	6.52	6.65	6.65	-0.89%	19,560,787
Aug 6, 2026	6.75	6.77	6.62	6.71	6.71	-0.89%	23,837,305
Aug 5, 2026	6.61	6.78	6.58	6.77	6.77	2.27%	27,543,544
Aug 4, 2026	6.62	6.65	6.51	6.62	6.62	-	21,104,222
Aug 3, 2026	6.44	6.63	6.43	6.62	6.62	2.64%	22,513,599
Jul 31, 2026	6.43	6.50	6.40	6.45	6.45	1.26%	24,171,737
Jul 30, 2026	6.36	6.48	6.30	6.37	6.37	-0.16%	24,549,330
Jul 29, 2026	6.28	6.42	6.27	6.38	6.38	1.59%	29,506,972
Jul 28, 2026	6.12	6.51	6.10	6.28	6.28	2.45%	37,447,971
Jul 27, 2026	5.98	6.14	5.98	6.13	6.13	2.68%	16,349,469
Jul 24, 2026	6.10	6.13	5.97	5.97	5.97	-3.40%	16,403,300
Jul 23, 2026	6.07	6.18	6.05	6.18	6.18	1.48%	18,433,022
Jul 22, 2026	6.10	6.18	6.04	6.09	6.09	-1.14%	17,824,319
Jul 21, 2026	6.18	6.20	5.90	6.16	6.16	-0.48%	29,425,729
Jul 20, 2026	6.28	6.34	6.11	6.19	6.19	-0.80%	27,233,415
Jul 17, 2026	6.60	6.68	6.23	6.24	6.24	-6.45%	33,642,670
Jul 16, 2026	6.81	6.83	6.65	6.67	6.67	-2.91%	27,465,234
Jul 15, 2026	6.78	6.91	6.58	6.87	6.87	2.84%	49,925,027
Jul 14, 2026	6.53	6.68	6.43	6.68	6.68	1.21%	22,284,760
Jul 13, 2026	6.94	6.94	6.53	6.60	6.60	-5.31%	35,971,826
Jul 10, 2026	6.76	7.11	6.70	6.97	6.97	2.47%	45,025,405
Jul 9, 2026	6.59	6.85	6.53	6.82	6.80	3.65%	34,293,176
Jul 8, 2026	6.56	6.87	6.34	6.58	6.56	2.02%	38,390,397
Jul 7, 2026	6.64	6.65	6.40	6.45	6.43	-2.86%	22,761,374
Jul 6, 2026	6.68	6.77	6.60	6.64	6.62	-0.15%	23,893,945
Jul 3, 2026	6.59	6.71	6.53	6.65	6.63	1.22%	22,915,188
Jul 2, 2026	6.67	6.81	6.55	6.57	6.55	-2.67%	32,029,477
Jul 1, 2026	6.70	6.93	6.63	6.75	6.73	0.90%	31,059,898
Jun 30, 2026	6.65	6.72	6.58	6.69	6.67	-0.15%	21,490,648
Jun 29, 2026	6.82	6.89	6.52	6.70	6.68	-2.19%	33,789,476
Jun 26, 2026	6.85	6.96	6.71	6.85	6.83	-0.72%	36,325,102