SHA:603036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.43	20.53	20.07	20.25	20.25	-1.03%	3,431,400
Feb 12, 2026	20.69	20.79	20.45	20.46	20.46	-0.78%	3,374,000
Feb 11, 2026	21.31	21.31	20.58	20.62	20.62	-3.24%	4,522,600
Feb 10, 2026	20.93	21.68	20.91	21.31	21.31	1.86%	5,411,300
Feb 9, 2026	20.78	21.27	20.78	20.92	20.92	1.06%	2,840,900
Feb 6, 2026	20.50	20.90	20.20	20.70	20.70	0.58%	3,093,800
Feb 5, 2026	21.06	21.15	20.52	20.58	20.58	-2.28%	2,807,900
Feb 4, 2026	20.85	21.36	20.68	21.06	21.06	1.10%	4,496,600
Feb 3, 2026	20.43	20.85	20.40	20.83	20.83	2.01%	3,835,200
Feb 2, 2026	21.18	21.38	20.41	20.42	20.42	-3.86%	5,247,400
Jan 30, 2026	20.96	21.84	20.86	21.24	21.24	1.19%	6,694,900
Jan 29, 2026	21.27	21.48	20.81	20.99	20.99	-1.13%	5,812,201
Jan 28, 2026	21.09	21.33	20.62	21.23	21.23	1.77%	6,082,300
Jan 27, 2026	20.70	21.00	20.32	20.86	20.86	0.05%	4,539,401
Jan 26, 2026	21.78	21.88	20.65	20.85	20.85	-4.27%	8,115,500
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