SHA:600736 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	6.60	6.70	6.56	6.66	-	0.91%	7,686,051
Aug 11, 2026	6.65	6.66	6.53	6.60	6.60	-1.35%	13,994,680
Aug 10, 2026	6.66	6.71	6.60	6.69	6.69	0.60%	17,619,430
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	-	21,104,220
Aug 3, 2026	6.44	6.63	6.43	6.62	6.62	2.64%	22,513,590
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%	27,233,410
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%	45,025,400
Jul 9, 2026	6.59	6.85	6.53	6.82	6.80	3.65%	34,293,170
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
Jun 25, 2026	7.26	7.30	6.78	6.90	6.88	-5.87%	58,756,618
Jun 24, 2026	7.24	7.41	7.16	7.33	7.31	0.69%	38,943,254
Jun 23, 2026	7.36	7.51	7.24	7.28	7.26	-2.15%	36,140,022
Jun 22, 2026	7.52	7.62	7.17	7.44	7.42	-0.93%	60,651,315
Jun 18, 2026	7.51	7.63	7.24	7.51	7.49	-0.79%	53,674,800
Jun 17, 2026	7.62	7.79	7.46	7.57	7.55	-1.05%	51,918,440
Jun 16, 2026	7.72	7.85	7.61	7.65	7.63	-1.16%	51,581,360
Jun 15, 2026	7.90	8.04	7.65	7.74	7.72	-2.52%	70,702,920
Jun 12, 2026	7.65	8.06	7.61	7.94	7.92	2.06%	82,678,740
Jun 11, 2026	7.31	7.93	7.16	7.78	7.76	5.42%	86,032,230
Jun 10, 2026	7.48	7.77	7.30	7.38	7.36	-2.25%	63,663,690
Jun 9, 2026	7.87	7.87	7.36	7.55	7.53	-3.94%	94,612,298
Jun 8, 2026	7.15	7.96	7.12	7.86	7.84	8.56%	124,094,753
Jun 5, 2026	7.08	7.34	7.04	7.24	7.22	2.12%	62,516,640
Jun 4, 2026	7.08	7.16	7.01	7.09	7.07	-1.25%	29,698,550
Jun 3, 2026	7.06	7.26	6.99	7.18	7.16	1.70%	43,965,170