SHA:603036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.80	21.85	21.33	21.78	21.78	0.23%	6,379,250
Jan 22, 2026	21.91	22.18	21.66	21.73	21.73	-0.55%	4,749,900
Jan 21, 2026	21.72	22.07	21.60	21.85	21.85	0.09%	4,783,700
Jan 20, 2026	22.31	22.33	21.77	21.83	21.83	-2.28%	5,457,500
Jan 19, 2026	22.85	22.94	22.08	22.34	22.34	-2.02%	5,819,500
Jan 16, 2026	22.66	23.06	22.42	22.80	22.80	0.62%	6,182,100
Jan 15, 2026	22.22	22.96	21.94	22.66	22.66	2.03%	7,996,100
Jan 14, 2026	21.97	22.39	21.73	22.21	22.21	1.28%	7,589,050
Jan 13, 2026	21.78	22.48	21.72	21.93	21.93	0.97%	7,924,586
Jan 12, 2026	21.78	22.22	21.60	21.72	21.72	-0.37%	7,450,800
Jan 9, 2026	21.58	21.81	21.26	21.80	21.80	2.01%	6,503,850
Jan 8, 2026	21.47	21.57	21.20	21.37	21.37	-0.42%	4,451,700
Jan 7, 2026	21.00	21.81	20.87	21.46	21.46	2.14%	5,644,900
Jan 6, 2026	21.00	21.55	20.76	21.01	21.01	-0.71%	5,784,700
Jan 5, 2026	21.37	21.86	21.01	21.16	21.16	-0.98%	5,594,600
Dec 31, 2025	20.36	21.47	20.15	21.37	21.37	5.22%	7,461,800
Dec 30, 2025	20.15	20.75	20.00	20.31	20.31	0.59%	3,083,200
Dec 29, 2025	20.47	20.55	20.17	20.19	20.19	-1.32%	3,820,300
Dec 26, 2025	20.74	20.79	20.38	20.46	20.46	-2.11%	4,949,846
Dec 25, 2025	19.41	21.15	19.30	20.90	20.90	7.68%	8,961,386
Dec 24, 2025	19.37	19.65	19.31	19.41	19.41	-0.77%	3,023,200
Dec 23, 2025	19.69	19.76	19.31	19.56	19.56	-0.56%	2,715,900
Dec 22, 2025	19.44	19.87	19.44	19.67	19.67	1.65%	3,653,300
Dec 19, 2025	19.38	19.43	19.20	19.35	19.35	0.26%	2,912,100
Dec 18, 2025	19.84	19.99	19.22	19.30	19.30	-2.62%	4,142,400
Dec 17, 2025	19.54	19.96	19.12	19.82	19.82	1.28%	4,336,600
Dec 16, 2025	20.02	20.02	19.50	19.57	19.57	-2.30%	3,910,400
Dec 15, 2025	20.15	20.37	19.90	20.03	20.03	-0.60%	3,002,400
Dec 12, 2025	20.14	20.45	20.01	20.15	20.15	-0.40%	3,165,986
Dec 11, 2025	20.59	20.69	20.15	20.23	20.23	-1.61%	3,998,500
Dec 10, 2025	20.83	21.02	20.40	20.56	20.56	-1.86%	4,297,996
Dec 9, 2025	21.59	21.59	20.92	20.95	20.95	-2.96%	5,917,100
Dec 8, 2025	22.30	22.30	21.36	21.59	21.59	-4.13%	9,215,600
Dec 5, 2025	22.16	22.68	21.98	22.52	22.52	1.62%	5,227,300
Dec 4, 2025	22.08	22.34	21.72	22.16	22.16	-0.31%	4,775,900
Dec 3, 2025	22.09	22.54	21.70	22.23	22.23	0.95%	5,807,200
Dec 2, 2025	22.01	22.50	21.90	22.02	22.02	0.18%	5,995,201
Dec 1, 2025	22.79	22.94	21.92	21.98	21.98	-4.23%	9,024,151
Nov 28, 2025	21.66	23.00	21.42	22.95	22.95	6.84%	16,482,300
Nov 27, 2025	20.38	21.85	20.18	21.48	21.48	6.07%	9,906,896
Nov 26, 2025	20.56	21.00	20.09	20.25	20.25	0.05%	4,814,800
Nov 25, 2025	19.32	20.58	19.31	20.24	20.24	5.20%	6,964,700
Nov 24, 2025	18.84	19.37	18.56	19.24	19.24	3.27%	5,675,900
Nov 21, 2025	19.18	19.38	18.24	18.63	18.63	-3.57%	8,228,800
Nov 20, 2025	20.17	20.42	19.15	19.32	19.32	-4.36%	8,120,900
Nov 19, 2025	20.46	20.82	20.13	20.20	20.20	-1.27%	3,336,600
Nov 18, 2025	20.38	20.54	20.03	20.46	20.46	-0.24%	3,544,105
Nov 17, 2025	20.93	20.93	20.40	20.51	20.51	-2.01%	4,287,500
Nov 14, 2025	20.89	21.50	20.75	20.93	20.93	0.14%	4,076,000
Nov 13, 2025	21.14	21.20	20.84	20.90	20.90	-0.62%	4,311,205