SHA:603036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.49	16.10	15.20	15.85	15.85	2.26%	11,881,400
Aug 24, 2026	15.68	15.95	15.01	15.50	15.50	-1.84%	12,720,800
Aug 21, 2026	15.80	16.05	15.00	15.79	15.79	1.94%	19,961,400
Aug 20, 2026	14.33	15.49	14.28	15.49	15.49	10.01%	18,674,090
Aug 19, 2026	13.62	14.18	13.60	14.08	14.08	2.47%	10,543,500
Aug 18, 2026	14.08	14.08	13.48	13.74	13.74	0.29%	4,444,800
Aug 17, 2026	13.56	13.88	13.47	13.70	13.70	1.11%	5,349,593
Aug 14, 2026	13.56	13.73	13.36	13.55	13.55	-0.66%	4,470,700
Aug 13, 2026	13.60	13.88	13.50	13.64	13.64	0.29%	5,387,100
Aug 12, 2026	13.41	13.64	13.33	13.60	13.60	1.42%	4,353,291
Aug 11, 2026	13.23	13.65	12.98	13.41	13.41	1.75%	6,401,200
Aug 10, 2026	13.05	13.30	12.88	13.18	13.18	0.84%	4,439,900
Aug 7, 2026	12.99	13.07	12.63	13.07	13.07	0.46%	6,563,600
Aug 6, 2026	12.79	13.10	12.60	13.01	13.01	1.72%	6,577,600
Aug 5, 2026	12.83	12.89	12.42	12.79	12.79	-0.78%	8,489,898
Aug 4, 2026	12.87	12.97	12.51	12.89	12.89	1.02%	11,581,940
Aug 3, 2026	11.67	12.76	11.64	12.76	12.76	10.00%	8,873,148
Jul 31, 2026	11.50	11.84	11.50	11.60	11.60	1.49%	4,394,200
Jul 30, 2026	11.84	11.98	11.40	11.43	11.43	-4.19%	4,297,500
Jul 29, 2026	11.79	12.04	11.73	11.93	11.93	1.19%	3,700,200
Jul 28, 2026	11.94	12.09	11.76	11.79	11.79	-1.26%	2,913,300
Jul 27, 2026	11.88	11.96	11.52	11.94	11.94	1.27%	3,493,300
Jul 24, 2026	11.73	12.39	11.62	11.79	11.79	0.26%	4,919,900
Jul 23, 2026	11.48	11.78	11.40	11.76	11.76	2.35%	3,173,300
Jul 22, 2026	11.40	11.65	11.23	11.49	11.49	1.32%	3,900,796
Jul 21, 2026	11.55	11.62	10.73	11.34	11.34	-1.73%	6,059,994
Jul 20, 2026	12.20	12.30	11.28	11.54	11.54	-3.99%	4,916,096
Jul 17, 2026	12.69	12.76	11.87	12.02	12.02	-5.28%	4,440,075
Jul 16, 2026	12.31	12.80	12.10	12.69	12.69	3.25%	4,920,600
Jul 15, 2026	12.37	12.66	12.21	12.29	12.29	-0.73%	3,420,000
Jul 14, 2026	11.90	12.54	11.82	12.38	12.38	2.91%	4,907,296
Jul 13, 2026	12.82	12.83	11.96	12.03	12.03	-6.31%	6,096,200
Jul 10, 2026	13.14	13.26	12.82	12.84	12.84	-2.28%	5,249,900
Jul 9, 2026	13.46	13.52	13.01	13.14	13.14	-1.79%	4,331,000
Jul 8, 2026	13.51	13.85	13.32	13.38	13.38	-0.22%	3,353,600
Jul 7, 2026	13.91	14.23	13.36	13.41	13.41	-4.21%	3,413,500
Jul 6, 2026	14.15	14.44	13.78	14.00	14.00	-1.89%	4,925,700
Jul 3, 2026	14.53	14.72	14.22	14.27	14.27	-1.79%	4,275,475
Jul 2, 2026	15.00	15.16	14.51	14.53	14.53	-3.33%	4,690,800
Jul 1, 2026	14.46	15.49	14.34	15.03	15.03	3.94%	6,322,300
Jun 30, 2026	14.09	14.60	13.95	14.46	14.46	2.92%	4,339,400
Jun 29, 2026	14.40	14.54	13.90	14.05	14.05	-3.50%	5,003,900
Jun 26, 2026	15.00	15.01	14.44	14.56	14.56	-3.51%	5,829,600
Jun 25, 2026	15.50	15.72	14.88	15.09	15.09	-3.89%	6,982,720
Jun 24, 2026	15.74	16.20	15.42	15.70	15.70	-1.26%	6,789,600
Jun 23, 2026	15.70	16.18	15.51	15.90	15.90	1.27%	7,627,000
Jun 22, 2026	15.19	15.72	14.64	15.70	15.70	3.90%	10,446,200
Jun 18, 2026	14.56	15.29	14.52	15.11	15.11	3.78%	9,502,800
Jun 17, 2026	14.95	14.95	14.53	14.56	14.56	-1.69%	7,395,900
Jun 16, 2026	14.46	15.15	14.35	14.81	14.81	1.93%	9,035,300