SHA:603136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.38	12.38	12.20	12.21	12.21	-1.69%	5,570,865
Feb 5, 2026	12.31	12.65	12.25	12.42	12.42	0.98%	7,395,018
Feb 4, 2026	12.12	12.37	12.11	12.30	12.30	0.99%	5,182,398
Feb 3, 2026	12.11	12.30	12.06	12.18	12.18	0.58%	5,600,915
Feb 2, 2026	12.18	12.38	12.06	12.11	12.11	-1.38%	6,976,324
Jan 30, 2026	11.91	12.32	11.91	12.28	12.28	2.59%	10,862,440
Jan 29, 2026	11.70	12.06	11.65	11.97	11.97	1.01%	5,706,613
Jan 28, 2026	11.92	11.98	11.78	11.85	11.85	-0.59%	4,020,405
Jan 27, 2026	12.10	12.13	11.82	11.92	11.92	-1.24%	4,941,920
Jan 26, 2026	12.16	12.20	11.97	12.07	12.07	-1.07%	5,526,410
Jan 23, 2026	12.15	12.22	12.05	12.20	12.20	0.41%	4,470,495
Jan 22, 2026	12.03	12.16	11.97	12.15	12.15	0.75%	4,274,035
Jan 21, 2026	12.14	12.15	11.95	12.06	12.06	-1.23%	4,928,220
Jan 20, 2026	12.31	12.31	12.11	12.21	12.21	-0.81%	6,512,670
Jan 19, 2026	11.70	12.35	11.70	12.31	12.31	4.94%	12,872,890
Jan 16, 2026	12.05	12.06	11.73	11.73	11.73	-2.74%	8,071,700
Jan 15, 2026	11.95	12.23	11.95	12.06	12.06	1.09%	10,682,040
Jan 14, 2026	11.78	11.95	11.71	11.93	11.93	1.45%	8,196,769
Jan 13, 2026	11.93	11.96	11.74	11.76	11.76	-1.51%	6,194,434
Jan 12, 2026	11.82	11.95	11.78	11.94	11.94	1.02%	6,546,784
Jan 9, 2026	11.78	11.83	11.69	11.82	11.82	0.08%	6,504,380
Jan 8, 2026	11.81	11.84	11.65	11.81	11.81	-0.42%	5,695,832
Jan 7, 2026	11.77	11.98	11.73	11.86	11.86	0.34%	7,910,773
Jan 6, 2026	11.71	11.83	11.70	11.82	11.82	0.94%	5,218,369
Jan 5, 2026	11.79	11.79	11.65	11.71	11.71	-0.59%	5,666,434
Dec 31, 2025	11.73	11.82	11.64	11.78	11.78	0.26%	5,452,545
Dec 30, 2025	11.86	11.94	11.70	11.75	11.75	-0.84%	6,130,380
Dec 29, 2025	11.98	11.98	11.75	11.85	11.85	-0.59%	5,536,775
Dec 26, 2025	12.00	12.04	11.88	11.92	11.92	-0.67%	6,054,845
Dec 25, 2025	12.10	12.13	11.90	12.00	12.00	-0.33%	5,859,000
Dec 24, 2025	12.22	12.23	11.74	12.04	12.04	-0.74%	9,417,485
Dec 23, 2025	12.54	12.55	12.07	12.13	12.13	-3.35%	10,723,910
Dec 22, 2025	12.58	12.65	12.47	12.55	12.55	-0.32%	11,960,095
Dec 19, 2025	12.62	12.75	12.45	12.59	12.59	-0.24%	17,197,210
Dec 18, 2025	12.68	12.77	12.50	12.62	12.62	-0.47%	19,665,110
Dec 17, 2025	12.29	12.80	12.21	12.68	12.68	2.92%	24,749,040
Dec 16, 2025	12.22	12.44	12.09	12.32	12.32	0.57%	21,261,280
Dec 15, 2025	11.88	12.25	11.82	12.25	12.25	3.29%	20,238,780
Dec 12, 2025	11.63	12.02	11.53	11.86	11.86	2.42%	18,474,140
Dec 11, 2025	11.29	11.67	11.26	11.58	11.58	2.30%	10,058,170
Dec 10, 2025	11.20	11.32	11.20	11.32	11.32	0.62%	3,798,698
Dec 9, 2025	11.21	11.32	11.18	11.25	11.25	0.09%	3,404,505
Dec 8, 2025	11.21	11.27	11.19	11.24	11.24	0.27%	2,558,733
Dec 5, 2025	11.15	11.22	11.05	11.21	11.21	0.54%	2,983,570
Dec 4, 2025	11.40	11.41	11.15	11.15	11.15	-2.45%	5,175,995
Dec 3, 2025	11.39	11.50	11.33	11.43	11.43	-	4,152,300
Dec 2, 2025	11.44	11.54	11.33	11.43	11.43	-0.44%	3,592,999
Dec 1, 2025	11.44	11.62	11.43	11.48	11.48	1.23%	4,249,660
Nov 28, 2025	11.30	11.36	11.18	11.34	11.34	0.09%	4,104,415
Nov 27, 2025	11.45	11.50	11.29	11.33	11.33	-0.61%	3,933,294