SHA:603036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.54	13.74	13.07	13.37	13.37	-1.26%	5,055,700
May 27, 2026	13.95	14.02	13.31	13.54	13.54	-2.66%	5,291,500
May 26, 2026	14.09	14.27	13.87	14.13	13.91	0.28%	5,188,650
May 25, 2026	14.80	14.92	14.01	14.09	13.87	-4.80%	6,006,700
May 22, 2026	14.56	14.97	14.40	14.80	14.57	1.93%	4,467,200
May 21, 2026	14.91	15.27	14.48	14.52	14.29	-3.14%	5,030,500
May 20, 2026	15.30	15.66	14.98	14.99	14.76	-3.17%	4,974,800
May 19, 2026	15.31	15.55	14.92	15.48	15.24	1.31%	8,180,800
May 18, 2026	16.36	16.36	14.87	15.28	15.04	-7.11%	10,451,140
May 15, 2026	16.52	16.76	16.39	16.45	16.19	-0.30%	4,837,700
May 14, 2026	16.79	16.97	16.47	16.50	16.24	-1.73%	4,888,300
May 13, 2026	16.81	17.18	16.64	16.79	16.53	-0.42%	5,552,300
May 12, 2026	17.11	17.26	16.70	16.86	16.60	-0.88%	4,353,300
May 11, 2026	17.27	17.54	16.92	17.01	16.75	-1.51%	6,295,600
May 8, 2026	17.01	17.50	17.01	17.27	17.00	0.82%	5,114,680
May 7, 2026	17.07	17.44	16.85	17.13	16.86	0.35%	3,579,700
May 6, 2026	17.28	17.69	16.73	17.07	16.80	-1.22%	6,754,600
Apr 30, 2026	17.60	17.61	17.22	17.28	17.01	-0.97%	3,633,900
Apr 29, 2026	18.00	18.00	17.25	17.45	17.18	-3.38%	5,164,100
Apr 28, 2026	18.14	18.15	17.78	18.06	17.78	-0.39%	2,836,900
Apr 27, 2026	17.70	18.25	17.54	18.13	17.85	2.26%	4,748,300
Apr 24, 2026	17.41	18.29	17.35	17.73	17.45	1.20%	3,879,100
Apr 23, 2026	17.79	17.79	17.41	17.52	17.25	-1.57%	2,413,850
Apr 22, 2026	17.90	17.95	17.66	17.80	17.52	-0.84%	2,082,400
Apr 21, 2026	17.99	18.00	17.74	17.95	17.67	-0.22%	1,600,500
Apr 20, 2026	18.09	18.09	17.87	17.99	17.71	-0.77%	2,380,300
Apr 17, 2026	18.22	18.36	18.01	18.13	17.85	-0.28%	1,860,500
Apr 16, 2026	18.22	18.35	17.97	18.18	17.90	-0.05%	2,266,700
Apr 15, 2026	18.17	18.65	18.11	18.19	17.91	0.22%	2,602,400
Apr 14, 2026	18.62	18.74	18.00	18.15	17.87	-2.52%	4,889,100
Apr 13, 2026	19.02	19.12	18.45	18.62	18.33	-2.77%	4,011,600
Apr 10, 2026	19.45	19.65	19.05	19.15	18.85	-2.54%	5,103,300
Apr 9, 2026	18.41	19.88	18.31	19.65	19.34	5.59%	8,919,010
Apr 8, 2026	18.14	18.64	18.14	18.61	18.32	3.68%	2,824,125
Apr 7, 2026	17.70	18.15	17.62	17.95	17.67	0.96%	1,792,700
Apr 3, 2026	18.01	18.16	17.71	17.78	17.50	-2.09%	2,378,400
Apr 2, 2026	18.18	18.48	18.01	18.16	17.88	-0.77%	2,037,700
Apr 1, 2026	18.07	18.31	17.80	18.30	18.02	1.78%	3,680,600
Mar 31, 2026	18.30	18.46	17.97	17.98	17.70	-1.80%	2,801,000
Mar 30, 2026	18.36	18.54	18.12	18.31	18.02	-1.03%	1,874,800
Mar 27, 2026	18.18	18.75	18.05	18.50	18.21	1.48%	2,341,586
Mar 26, 2026	18.64	18.64	18.03	18.23	17.95	-2.20%	2,414,500
Mar 25, 2026	18.19	18.75	17.99	18.64	18.35	2.87%	3,295,500
Mar 24, 2026	17.71	18.15	17.65	18.12	17.84	3.96%	3,654,486
Mar 23, 2026	17.85	18.40	17.27	17.43	17.16	-6.24%	4,381,700
Mar 20, 2026	18.97	19.12	18.56	18.59	18.30	-2.77%	2,606,200
Mar 19, 2026	19.58	19.76	18.85	19.12	18.82	-2.55%	3,858,900
Mar 18, 2026	19.30	19.87	19.27	19.62	19.31	-0.10%	4,107,300
Mar 17, 2026	18.92	20.02	18.72	19.64	19.33	4.91%	7,981,200
Mar 16, 2026	18.90	19.07	18.41	18.72	18.43	-1.47%	3,970,400