SHA:603136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.06	9.33	9.06	9.22	9.22	1.65%	3,333,465
Jun 4, 2026	9.15	9.30	9.02	9.07	9.07	-1.41%	2,511,800
Jun 3, 2026	9.40	9.40	9.10	9.20	9.20	-1.81%	3,771,156
Jun 2, 2026	9.70	9.70	9.33	9.37	9.37	-3.30%	4,189,223
Jun 1, 2026	9.38	9.70	9.31	9.69	9.69	3.75%	3,743,590
May 29, 2026	9.45	9.69	9.45	9.54	9.34	0.95%	3,526,991
May 28, 2026	9.58	9.61	9.32	9.45	9.25	-1.25%	2,517,008
May 27, 2026	9.68	9.68	9.45	9.57	9.37	-1.03%	2,844,105
May 26, 2026	9.78	9.81	9.60	9.67	9.47	-1.12%	2,445,461
May 25, 2026	9.88	9.99	9.72	9.78	9.57	-1.11%	2,460,599
May 22, 2026	9.89	9.93	9.76	9.89	9.68	0.41%	2,085,713
May 21, 2026	9.98	10.12	9.85	9.85	9.64	-0.91%	2,683,155
May 20, 2026	10.15	10.15	9.90	9.94	9.73	-2.07%	2,607,501
May 19, 2026	10.09	10.19	10.05	10.15	9.94	0.59%	2,309,915
May 18, 2026	10.14	10.15	9.93	10.09	9.88	-0.88%	3,506,724
May 15, 2026	10.27	10.34	10.15	10.18	9.97	-0.49%	2,725,520
May 14, 2026	10.39	10.39	10.17	10.23	10.02	-1.16%	2,907,603
May 13, 2026	10.33	10.40	10.27	10.35	10.13	0.29%	2,879,945
May 12, 2026	10.54	10.54	10.32	10.32	10.10	-1.90%	3,577,835
May 11, 2026	10.60	10.61	10.48	10.52	10.30	-0.38%	4,003,309
May 8, 2026	10.50	10.62	10.50	10.56	10.34	0.67%	4,496,775
May 7, 2026	10.50	10.62	10.45	10.49	10.27	-0.38%	5,877,808
May 6, 2026	11.00	11.04	10.47	10.53	10.31	-4.62%	15,049,340
Apr 30, 2026	11.05	11.38	10.78	11.04	10.81	-1.08%	14,845,560
Apr 29, 2026	10.62	11.57	10.60	11.16	10.93	3.53%	15,097,210
Apr 28, 2026	11.14	11.16	10.65	10.78	10.55	-5.11%	9,554,050
Apr 27, 2026	10.58	11.65	10.39	11.36	11.12	7.27%	13,259,990
Apr 24, 2026	10.67	10.67	10.46	10.59	10.37	-0.75%	4,551,635
Apr 23, 2026	10.67	10.76	10.62	10.67	10.45	-0.65%	3,825,060
Apr 22, 2026	10.88	10.88	10.71	10.74	10.51	-1.38%	4,329,573
Apr 21, 2026	11.02	11.12	10.81	10.89	10.66	-1.09%	5,433,045
Apr 20, 2026	11.00	11.04	10.81	11.01	10.78	-2.48%	6,848,257
Apr 17, 2026	11.48	11.48	11.17	11.29	11.05	-1.83%	5,749,885
Apr 16, 2026	11.29	11.58	11.25	11.50	11.26	1.68%	4,962,406
Apr 15, 2026	11.18	11.38	11.16	11.31	11.07	1.34%	4,694,725
Apr 14, 2026	11.27	11.30	11.04	11.16	10.93	-0.18%	3,161,329
Apr 13, 2026	11.38	11.38	11.11	11.18	10.95	-0.89%	3,441,515
Apr 10, 2026	11.28	11.50	11.21	11.28	11.04	0.71%	3,893,916
Apr 9, 2026	11.46	11.53	11.17	11.20	10.97	-2.86%	3,914,062
Apr 8, 2026	11.33	11.58	11.30	11.53	11.29	2.67%	3,886,885
Apr 7, 2026	10.90	11.25	10.89	11.23	10.99	2.93%	3,798,626
Apr 3, 2026	11.23	11.28	10.89	10.91	10.68	-3.02%	3,849,845
Apr 2, 2026	11.60	11.60	11.14	11.25	11.01	-2.17%	4,548,461
Apr 1, 2026	11.35	11.55	11.20	11.50	11.26	2.13%	4,056,165
Mar 31, 2026	11.34	11.61	11.21	11.26	11.02	-1.57%	4,477,180
Mar 30, 2026	11.40	11.53	11.31	11.44	11.20	-0.61%	2,975,045
Mar 27, 2026	11.40	11.55	11.33	11.51	11.27	0.26%	4,398,400
Mar 26, 2026	11.49	11.68	11.43	11.48	11.24	-0.35%	4,333,365
Mar 25, 2026	11.19	11.53	11.10	11.52	11.28	3.60%	5,159,480
Mar 24, 2026	10.82	11.12	10.68	11.12	10.89	4.91%	6,106,121