SHA:601636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	5.96	6.02	5.67	5.73	5.73	-4.02%	85,105,710
Mar 25, 2026	5.90	6.04	5.90	5.97	5.97	1.02%	47,079,283
Mar 24, 2026	5.92	5.97	5.78	5.91	5.91	0.68%	52,885,923
Mar 23, 2026	6.05	6.07	5.73	5.87	5.87	-3.61%	77,743,170
Mar 20, 2026	6.25	6.30	6.03	6.09	6.09	-2.09%	59,958,000
Mar 19, 2026	6.40	6.43	6.18	6.22	6.22	-3.72%	53,762,400
Mar 18, 2026	6.58	6.64	6.40	6.46	6.46	-1.67%	47,049,482
Mar 17, 2026	6.65	6.87	6.56	6.57	6.57	-1.05%	51,298,280
Mar 16, 2026	6.81	6.89	6.54	6.64	6.64	-2.50%	58,882,910
Mar 13, 2026	6.89	7.08	6.78	6.81	6.81	-1.59%	41,002,200
Mar 12, 2026	7.11	7.11	6.86	6.92	6.92	-2.26%	49,495,190
Mar 11, 2026	6.94	7.15	6.91	7.08	7.08	2.02%	46,646,100
Mar 10, 2026	6.86	7.08	6.86	6.94	6.94	1.46%	48,871,450
Mar 9, 2026	6.88	7.00	6.69	6.84	6.84	-1.30%	50,332,140
Mar 6, 2026	6.70	6.99	6.69	6.93	6.93	2.51%	52,633,500
Mar 5, 2026	6.90	6.94	6.70	6.76	6.76	-0.73%	55,653,930
Mar 4, 2026	7.05	7.18	6.70	6.81	6.81	-4.62%	103,845,700
Mar 3, 2026	7.47	7.52	7.08	7.14	7.14	-4.16%	59,754,570
Mar 2, 2026	7.40	7.57	7.35	7.45	7.45	-1.19%	66,333,097
Feb 27, 2026	7.38	7.63	7.33	7.54	7.54	1.75%	50,707,930
Feb 26, 2026	7.40	7.47	7.27	7.41	7.41	-	46,222,900
Feb 25, 2026	7.28	7.54	7.28	7.41	7.41	1.93%	56,930,600
Feb 24, 2026	7.21	7.37	7.11	7.27	7.27	2.54%	48,797,460
Feb 13, 2026	7.46	7.47	7.08	7.09	7.09	-5.84%	73,524,922
Feb 12, 2026	7.42	7.70	7.39	7.53	7.53	0.53%	67,869,760
Feb 11, 2026	7.19	7.64	7.19	7.49	7.49	4.03%	89,680,970
Feb 10, 2026	7.38	7.42	7.17	7.20	7.20	-3.10%	48,848,850
Feb 9, 2026	7.34	7.49	7.29	7.43	7.43	2.20%	58,381,160
Feb 6, 2026	7.12	7.41	7.12	7.27	7.27	0.83%	68,472,270
Feb 5, 2026	7.45	7.46	7.17	7.21	7.21	-3.87%	58,251,901
Feb 4, 2026	7.10	7.57	6.98	7.50	7.50	5.49%	132,392,000
Feb 3, 2026	6.79	7.13	6.76	7.11	7.11	6.60%	85,171,640
Feb 2, 2026	6.90	7.04	6.66	6.67	6.67	-4.85%	66,426,473
Jan 30, 2026	7.05	7.15	6.78	7.01	7.01	-2.64%	77,309,150
Jan 29, 2026	7.10	7.34	7.06	7.20	7.20	1.41%	80,823,020
Jan 28, 2026	6.94	7.24	6.87	7.10	7.10	2.31%	66,805,180
Jan 27, 2026	6.90	7.02	6.83	6.94	6.94	0.14%	43,712,230
Jan 26, 2026	6.90	7.04	6.81	6.93	6.93	-0.29%	70,806,020
Jan 23, 2026	6.74	7.00	6.73	6.95	6.95	2.51%	86,845,790
Jan 22, 2026	6.49	6.85	6.46	6.78	6.78	4.47%	85,785,500
Jan 21, 2026	6.36	6.57	6.34	6.49	6.49	1.56%	71,487,630
Jan 20, 2026	6.28	6.41	6.20	6.39	6.39	1.43%	62,997,449
Jan 19, 2026	6.13	6.33	6.04	6.30	6.30	2.77%	83,270,910
Jan 16, 2026	6.18	6.19	6.10	6.13	6.13	-0.16%	37,401,370
Jan 15, 2026	6.07	6.18	6.05	6.14	6.14	0.99%	34,769,500
Jan 14, 2026	6.13	6.20	6.03	6.08	6.08	-1.30%	64,490,690
Jan 13, 2026	6.38	6.38	6.14	6.16	6.16	-3.60%	61,819,960
Jan 12, 2026	6.32	6.42	6.29	6.39	6.39	0.47%	50,741,310
Jan 9, 2026	6.39	6.43	6.31	6.36	6.36	-0.47%	41,293,536
Jan 8, 2026	6.49	6.49	6.35	6.39	6.39	-1.69%	39,753,730