SHA:601636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	6.08	6.32	5.98	6.18	6.18	0.82%	140,600,639
Jul 16, 2026	6.46	6.54	6.09	6.13	6.13	-6.41%	120,928,345
Jul 15, 2026	6.74	6.83	6.51	6.55	6.55	-5.76%	135,201,397
Jul 14, 2026	6.74	6.96	6.61	6.95	6.95	3.12%	129,966,175
Jul 13, 2026	6.87	7.08	6.70	6.74	6.74	-4.80%	143,967,516
Jul 10, 2026	7.30	7.76	7.08	7.08	7.08	-1.80%	220,625,639
Jul 9, 2026	7.33	7.65	6.96	7.21	7.21	-0.55%	146,838,852
Jul 8, 2026	7.76	7.88	7.20	7.25	7.25	-6.45%	138,858,600
Jul 7, 2026	7.78	8.02	7.62	7.75	7.75	-1.52%	129,261,865
Jul 6, 2026	8.55	8.63	7.83	7.87	7.87	-6.53%	167,367,900
Jul 3, 2026	8.92	9.05	8.38	8.42	8.42	-7.47%	210,151,202
Jul 2, 2026	9.15	9.50	8.83	9.10	9.10	-6.86%	235,653,917
Jul 1, 2026	10.08	10.17	9.46	9.77	9.77	-4.50%	301,490,915
Jun 30, 2026	9.82	10.58	9.36	10.23	10.23	4.18%	434,243,400
Jun 29, 2026	9.68	9.82	9.55	9.82	9.82	9.97%	83,076,900
Jun 26, 2026	8.37	9.19	8.31	8.93	8.93	6.95%	372,477,700
Jun 25, 2026	7.85	8.36	7.75	8.35	8.35	9.58%	272,785,600
Jun 24, 2026	7.60	7.88	7.43	7.62	7.62	-2.68%	176,251,500
Jun 23, 2026	8.16	8.32	7.77	7.83	7.83	-6.45%	233,137,152
Jun 22, 2026	8.28	8.58	8.02	8.37	8.37	4.10%	313,922,904
Jun 18, 2026	8.59	8.59	7.80	8.04	8.04	-7.27%	426,551,600
Jun 17, 2026	8.67	8.67	8.67	8.67	8.67	10.03%	65,025,840
Jun 16, 2026	7.27	7.88	7.19	7.88	7.88	10.06%	157,426,100
Jun 15, 2026	6.55	7.16	6.53	7.16	7.16	9.98%	189,998,835
Jun 12, 2026	6.71	6.87	6.33	6.51	6.51	-1.81%	132,854,500
Jun 11, 2026	6.46	6.80	6.36	6.63	6.63	0.45%	112,248,200
Jun 10, 2026	7.08	7.22	6.52	6.60	6.60	-6.78%	179,021,200
Jun 9, 2026	6.89	7.22	6.51	7.19	7.08	6.05%	178,147,800
Jun 8, 2026	6.93	7.25	6.74	6.78	6.68	-3.56%	212,176,225
Jun 5, 2026	6.49	7.22	6.49	7.03	6.92	7.16%	231,625,000
Jun 4, 2026	6.10	6.78	6.01	6.56	6.46	5.98%	162,486,300
Jun 3, 2026	6.48	6.62	6.15	6.19	6.10	-4.77%	98,944,220
Jun 2, 2026	6.70	6.75	6.39	6.50	6.40	-3.85%	84,257,580
Jun 1, 2026	6.58	6.93	6.57	6.76	6.66	1.05%	126,437,600
May 29, 2026	7.06	7.18	6.52	6.69	6.59	-3.74%	141,850,300
May 28, 2026	6.95	7.16	6.85	6.95	6.84	-0.57%	114,097,200
May 27, 2026	7.02	7.34	6.95	6.99	6.88	-1.55%	145,656,300
May 26, 2026	7.06	7.33	7.04	7.10	6.99	-0.28%	130,657,200
May 25, 2026	6.83	7.33	6.73	7.12	7.01	5.33%	160,392,200
May 22, 2026	6.72	6.83	6.54	6.76	6.66	-1.02%	169,461,700
May 21, 2026	6.70	7.00	6.70	6.83	6.73	7.39%	199,148,600
May 20, 2026	6.45	6.48	6.20	6.36	6.26	-1.55%	60,726,650
May 19, 2026	6.48	6.60	6.37	6.46	6.36	-0.31%	47,901,570
May 18, 2026	6.32	6.58	6.26	6.48	6.38	1.57%	69,610,630
May 15, 2026	6.69	6.77	6.29	6.38	6.28	-4.78%	93,062,900
May 14, 2026	6.75	6.90	6.60	6.70	6.60	-1.18%	78,311,000
May 13, 2026	6.71	6.86	6.62	6.78	6.68	-0.15%	83,819,200
May 12, 2026	6.51	6.86	6.34	6.79	6.69	3.51%	129,960,700
May 11, 2026	6.20	6.66	6.08	6.56	6.46	5.47%	139,282,900
May 8, 2026	6.57	6.69	6.16	6.22	6.12	-6.47%	146,916,600