SHA:603036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.59	13.39	12.57	13.14	13.14	3.79%	7,772,400
Sep 11, 2026	12.92	13.10	12.55	12.66	12.66	-2.01%	6,158,800
Sep 10, 2026	13.58	13.68	12.92	12.92	12.92	-5.35%	6,258,300
Sep 9, 2026	13.66	13.93	13.51	13.73	13.65	0.51%	6,118,300
Sep 8, 2026	13.89	13.95	13.38	13.66	13.58	-1.66%	8,342,327
Sep 7, 2026	14.09	14.15	13.71	13.89	13.81	-1.84%	7,898,600
Sep 4, 2026	14.52	14.82	14.00	14.15	14.07	-2.41%	10,660,100
Sep 3, 2026	15.43	15.60	14.40	14.50	14.42	-7.41%	12,858,497
Sep 2, 2026	15.52	16.00	15.31	15.66	15.57	-	8,624,200
Sep 1, 2026	15.96	16.14	15.48	15.66	15.57	-1.88%	7,641,098
Aug 31, 2026	15.83	16.08	15.63	15.96	15.87	1.33%	5,188,500
Aug 28, 2026	15.78	16.00	15.66	15.75	15.66	-0.57%	6,018,700
Aug 27, 2026	15.45	15.98	15.32	15.84	15.75	2.06%	7,969,100
Aug 26, 2026	15.80	16.00	15.49	15.52	15.43	-2.08%	8,014,714
Aug 25, 2026	15.49	16.10	15.20	15.85	15.76	2.26%	11,881,400
Aug 24, 2026	15.68	15.95	15.01	15.50	15.41	-1.84%	12,720,800
Aug 21, 2026	15.80	16.05	15.00	15.79	15.70	1.94%	19,961,400
Aug 20, 2026	14.33	15.49	14.28	15.49	15.40	10.01%	18,674,093
Aug 19, 2026	13.62	14.18	13.60	14.08	14.00	2.47%	10,543,500
Aug 18, 2026	14.08	14.08	13.48	13.74	13.66	0.29%	4,444,800
Aug 17, 2026	13.56	13.88	13.47	13.70	13.62	1.11%	5,349,593
Aug 14, 2026	13.56	13.73	13.36	13.55	13.47	-0.66%	4,470,700
Aug 13, 2026	13.60	13.88	13.50	13.64	13.56	0.29%	5,387,100
Aug 12, 2026	13.41	13.64	13.33	13.60	13.52	1.42%	4,353,291
Aug 11, 2026	13.23	13.65	12.98	13.41	13.33	1.75%	6,401,200
Aug 10, 2026	13.05	13.30	12.88	13.18	13.10	0.84%	4,439,900
Aug 7, 2026	12.99	13.07	12.63	13.07	12.99	0.46%	6,563,600
Aug 6, 2026	12.79	13.10	12.60	13.01	12.93	1.72%	6,577,600
Aug 5, 2026	12.83	12.89	12.42	12.79	12.72	-0.78%	8,489,898
Aug 4, 2026	12.87	12.97	12.51	12.89	12.81	1.02%	11,581,948
Aug 3, 2026	11.67	12.76	11.64	12.76	12.69	10.00%	8,873,148
Jul 31, 2026	11.50	11.84	11.50	11.60	11.53	1.49%	4,394,200
Jul 30, 2026	11.84	11.98	11.40	11.43	11.36	-4.19%	4,297,500
Jul 29, 2026	11.79	12.04	11.73	11.93	11.86	1.19%	3,700,200
Jul 28, 2026	11.94	12.09	11.76	11.79	11.72	-1.26%	2,913,300
Jul 27, 2026	11.88	11.96	11.52	11.94	11.87	1.27%	3,493,300
Jul 24, 2026	11.73	12.39	11.62	11.79	11.72	0.26%	4,919,900
Jul 23, 2026	11.48	11.78	11.40	11.76	11.69	2.35%	3,173,300
Jul 22, 2026	11.40	11.65	11.23	11.49	11.42	1.32%	3,900,796
Jul 21, 2026	11.55	11.62	10.73	11.34	11.27	-1.73%	6,059,994
Jul 20, 2026	12.20	12.30	11.28	11.54	11.47	-3.99%	4,916,096
Jul 17, 2026	12.69	12.76	11.87	12.02	11.95	-5.28%	4,440,075
Jul 16, 2026	12.31	12.80	12.10	12.69	12.62	3.25%	4,920,600
Jul 15, 2026	12.37	12.66	12.21	12.29	12.22	-0.73%	3,420,000
Jul 14, 2026	11.90	12.54	11.82	12.38	12.31	2.91%	4,907,296
Jul 13, 2026	12.82	12.83	11.96	12.03	11.96	-6.31%	6,096,200
Jul 10, 2026	13.14	13.26	12.82	12.84	12.77	-2.28%	5,249,900
Jul 9, 2026	13.46	13.52	13.01	13.14	13.06	-1.79%	4,331,000
Jul 8, 2026	13.51	13.85	13.32	13.38	13.30	-0.22%	3,353,600
Jul 7, 2026	13.91	14.23	13.36	13.41	13.33	-4.21%	3,413,500