SHA:603136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.14	10.15	9.93	10.09	10.09	-0.88%	3,506,724
May 15, 2026	10.27	10.34	10.15	10.18	10.18	-0.49%	2,725,520
May 14, 2026	10.39	10.39	10.17	10.23	10.23	-1.16%	2,907,603
May 13, 2026	10.33	10.40	10.27	10.35	10.35	0.29%	2,879,945
May 12, 2026	10.54	10.54	10.32	10.32	10.32	-1.90%	3,577,835
May 11, 2026	10.60	10.61	10.48	10.52	10.52	-0.38%	4,003,309
May 8, 2026	10.50	10.62	10.50	10.56	10.56	0.67%	4,496,775
May 7, 2026	10.50	10.62	10.45	10.49	10.49	-0.38%	5,877,808
May 6, 2026	11.00	11.04	10.47	10.53	10.53	-4.62%	15,049,340
Apr 30, 2026	11.05	11.38	10.78	11.04	11.04	-1.08%	14,845,560
Apr 29, 2026	10.62	11.57	10.60	11.16	11.16	3.53%	15,097,215
Apr 28, 2026	11.14	11.16	10.65	10.78	10.78	-5.11%	9,554,050
Apr 27, 2026	10.58	11.65	10.39	11.36	11.36	7.27%	13,259,990
Apr 24, 2026	10.67	10.67	10.46	10.59	10.59	-0.75%	4,551,635
Apr 23, 2026	10.67	10.76	10.62	10.67	10.67	-0.65%	3,825,060
Apr 22, 2026	10.88	10.88	10.71	10.74	10.74	-1.38%	4,329,573
Apr 21, 2026	11.02	11.12	10.81	10.89	10.89	-1.09%	5,433,045
Apr 20, 2026	11.00	11.04	10.81	11.01	11.01	-2.48%	6,848,257
Apr 17, 2026	11.48	11.48	11.17	11.29	11.29	-1.83%	5,749,885
Apr 16, 2026	11.29	11.58	11.25	11.50	11.50	1.68%	4,962,406
Apr 15, 2026	11.18	11.38	11.16	11.31	11.31	1.34%	4,694,725
Apr 14, 2026	11.27	11.30	11.04	11.16	11.16	-0.18%	3,161,329
Apr 13, 2026	11.38	11.38	11.11	11.18	11.18	-0.89%	3,441,515
Apr 10, 2026	11.28	11.50	11.21	11.28	11.28	0.71%	3,893,916
Apr 9, 2026	11.46	11.53	11.17	11.20	11.20	-2.86%	3,914,062
Apr 8, 2026	11.33	11.58	11.30	11.53	11.53	2.67%	3,886,885
Apr 7, 2026	10.90	11.25	10.89	11.23	11.23	2.93%	3,798,626
Apr 3, 2026	11.23	11.28	10.89	10.91	10.91	-3.02%	3,849,845
Apr 2, 2026	11.60	11.60	11.14	11.25	11.25	-2.17%	4,548,461
Apr 1, 2026	11.35	11.55	11.20	11.50	11.50	2.13%	4,056,165
Mar 31, 2026	11.34	11.61	11.21	11.26	11.26	-1.57%	4,477,180
Mar 30, 2026	11.40	11.53	11.31	11.44	11.44	-0.61%	2,975,045
Mar 27, 2026	11.40	11.55	11.33	11.51	11.51	0.26%	4,398,400
Mar 26, 2026	11.49	11.68	11.43	11.48	11.48	-0.35%	4,333,365
Mar 25, 2026	11.19	11.53	11.10	11.52	11.52	3.60%	5,159,480
Mar 24, 2026	10.82	11.12	10.68	11.12	11.12	4.91%	6,106,121
Mar 23, 2026	11.49	11.49	10.53	10.60	10.60	-8.62%	9,302,191
Mar 20, 2026	11.75	11.86	11.58	11.60	11.60	-0.77%	4,322,408
Mar 19, 2026	11.80	11.93	11.66	11.69	11.69	-1.85%	3,406,525
Mar 18, 2026	11.88	11.96	11.76	11.91	11.91	0.08%	3,007,648
Mar 17, 2026	11.98	12.12	11.90	11.90	11.90	-0.83%	3,295,931
Mar 16, 2026	11.84	12.02	11.81	12.00	12.00	1.27%	4,794,654
Mar 13, 2026	11.81	12.02	11.79	11.85	11.85	0.34%	4,596,694
Mar 12, 2026	11.77	11.88	11.76	11.81	11.81	-0.08%	3,276,306
Mar 11, 2026	11.89	11.90	11.76	11.82	11.82	-0.59%	2,208,455
Mar 10, 2026	11.77	11.90	11.71	11.89	11.89	2.06%	3,787,380
Mar 9, 2026	11.62	11.75	11.56	11.65	11.65	-1.02%	3,643,774
Mar 6, 2026	11.48	11.78	11.47	11.77	11.77	2.35%	3,211,608
Mar 5, 2026	11.54	11.66	11.45	11.50	11.50	0.79%	3,556,403
Mar 4, 2026	11.52	11.66	11.33	11.41	11.41	-1.81%	4,231,545