SHA:601636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	7.06	7.18	6.52	6.69	6.69	-3.74%	141,850,300
May 28, 2026	6.95	7.16	6.85	6.95	6.95	-0.57%	114,097,200
May 27, 2026	7.02	7.34	6.95	6.99	6.99	-1.55%	145,656,300
May 26, 2026	7.06	7.33	7.04	7.10	7.10	-0.28%	130,657,200
May 25, 2026	6.83	7.33	6.73	7.12	7.12	5.33%	160,392,200
May 22, 2026	6.72	6.83	6.54	6.76	6.76	-1.02%	169,461,700
May 21, 2026	6.70	7.00	6.70	6.83	6.83	7.39%	199,148,600
May 20, 2026	6.45	6.48	6.20	6.36	6.36	-1.55%	60,726,650
May 19, 2026	6.48	6.60	6.37	6.46	6.46	-0.31%	47,901,570
May 18, 2026	6.32	6.58	6.26	6.48	6.48	1.57%	69,610,630
May 15, 2026	6.69	6.77	6.29	6.38	6.38	-4.78%	93,062,900
May 14, 2026	6.75	6.90	6.60	6.70	6.70	-1.18%	78,311,000
May 13, 2026	6.71	6.86	6.62	6.78	6.78	-0.15%	83,819,200
May 12, 2026	6.51	6.86	6.34	6.79	6.79	3.51%	129,960,700
May 11, 2026	6.20	6.66	6.08	6.56	6.56	5.47%	139,282,900
May 8, 2026	6.57	6.69	6.16	6.22	6.22	-6.47%	146,916,600
May 7, 2026	6.39	6.75	6.37	6.65	6.65	3.58%	105,854,600
May 6, 2026	6.38	6.47	6.25	6.42	6.42	1.42%	89,728,400
Apr 30, 2026	6.46	6.49	6.24	6.33	6.33	-2.76%	85,370,830
Apr 29, 2026	6.47	6.68	6.41	6.51	6.51	-0.31%	83,471,840
Apr 28, 2026	6.79	6.81	6.50	6.53	6.53	-4.39%	109,196,600
Apr 27, 2026	6.45	7.06	6.45	6.83	6.83	6.39%	183,657,800
Apr 24, 2026	6.13	6.59	6.10	6.42	6.42	6.47%	206,313,200
Apr 23, 2026	6.00	6.15	5.89	6.03	6.03	-1.47%	106,794,400
Apr 22, 2026	6.04	6.19	5.98	6.12	6.12	1.83%	65,516,410
Apr 21, 2026	6.07	6.12	5.98	6.01	6.01	-1.48%	57,116,500
Apr 20, 2026	5.97	6.22	5.96	6.10	6.10	3.39%	106,011,700
Apr 17, 2026	5.86	5.97	5.78	5.90	5.90	0.34%	47,579,900
Apr 16, 2026	5.81	5.90	5.77	5.88	5.88	1.55%	36,310,080
Apr 15, 2026	5.88	5.91	5.79	5.79	5.79	-1.53%	41,757,780
Apr 14, 2026	5.92	5.96	5.82	5.88	5.88	-0.84%	37,413,970
Apr 13, 2026	5.74	5.97	5.71	5.93	5.93	2.07%	52,213,080
Apr 10, 2026	5.84	5.92	5.80	5.81	5.81	0.35%	56,194,550
Apr 9, 2026	5.81	5.82	5.67	5.79	5.79	-0.69%	43,538,970
Apr 8, 2026	5.70	5.83	5.70	5.83	5.83	4.11%	42,625,960
Apr 7, 2026	5.64	5.66	5.56	5.60	5.60	-0.36%	29,518,440
Apr 3, 2026	5.79	5.80	5.60	5.62	5.62	-3.10%	31,941,620
Apr 2, 2026	5.85	5.87	5.73	5.80	5.80	-1.69%	37,543,180
Apr 1, 2026	5.90	6.02	5.85	5.90	5.90	1.20%	40,996,290
Mar 31, 2026	5.82	6.09	5.78	5.83	5.83	-0.34%	62,778,230
Mar 30, 2026	5.72	5.90	5.61	5.85	5.85	1.04%	47,471,680
Mar 27, 2026	5.66	5.83	5.65	5.79	5.79	1.05%	39,410,200
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%	47,079,280
Mar 24, 2026	5.92	5.97	5.78	5.91	5.91	0.68%	52,885,920
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%	47,049,480
Mar 17, 2026	6.65	6.87	6.56	6.57	6.57	-1.05%	51,298,280