SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	95.33	95.78	93.77	94.44	94.44	-0.92%	6,189,398
Dec 25, 2025	94.69	96.30	93.94	95.32	95.32	0.37%	6,823,982
Dec 24, 2025	92.80	95.02	92.30	94.97	94.97	2.52%	6,943,228
Dec 23, 2025	93.88	94.50	92.21	92.64	92.64	-1.50%	6,246,207
Dec 22, 2025	93.00	96.18	92.50	94.05	94.05	2.22%	8,599,606
Dec 19, 2025	92.40	93.94	91.71	92.01	92.01	0.21%	6,620,622
Dec 18, 2025	93.88	94.51	91.75	91.82	91.82	-3.14%	7,739,692
Dec 17, 2025	90.66	95.00	90.66	94.80	94.80	6.53%	14,614,580
Dec 16, 2025	90.40	91.30	88.75	88.99	88.99	-1.09%	5,672,076
Dec 15, 2025	92.00	92.00	89.80	89.97	89.97	-2.96%	5,238,794
Dec 12, 2025	89.53	93.28	88.88	92.71	92.71	3.55%	8,649,807
Dec 11, 2025	91.61	91.83	89.39	89.53	89.53	-2.53%	4,693,283
Dec 10, 2025	91.02	91.85	89.98	91.85	91.85	0.73%	4,987,852
Dec 9, 2025	91.35	92.50	90.90	91.18	91.18	-0.55%	5,682,493
Dec 8, 2025	92.10	92.28	90.90	91.68	91.68	0.39%	7,396,801
Dec 5, 2025	90.38	92.18	89.51	91.32	91.32	1.28%	6,592,322
Dec 4, 2025	89.50	90.30	88.53	90.17	90.17	0.23%	5,221,583
Dec 3, 2025	91.50	91.79	89.60	89.96	89.96	-2.21%	7,068,685
Dec 2, 2025	94.00	94.00	91.15	91.99	91.99	-2.40%	11,288,420
Dec 1, 2025	91.00	95.60	90.07	94.25	94.25	6.20%	18,265,820
Nov 28, 2025	88.60	89.44	87.15	88.75	88.75	0.96%	6,012,647
Nov 27, 2025	87.20	91.18	86.90	87.91	87.91	0.90%	9,482,126
Nov 26, 2025	86.00	89.14	85.50	87.13	87.13	1.13%	6,310,907
Nov 25, 2025	84.08	88.26	84.08	86.16	86.16	3.19%	7,788,490
Nov 24, 2025	83.20	84.18	82.49	83.50	83.50	1.21%	4,637,440
Nov 21, 2025	84.90	85.28	82.50	82.50	82.50	-3.92%	6,207,277
Nov 20, 2025	86.80	87.02	84.70	85.87	85.87	0.21%	4,688,931
Nov 19, 2025	86.58	87.14	85.11	85.69	85.69	-1.16%	5,054,087
Nov 18, 2025	87.37	88.15	86.52	86.70	86.70	-0.77%	4,521,134
Nov 17, 2025	87.68	88.52	86.50	87.37	87.37	-1.17%	5,285,984
Nov 14, 2025	90.33	90.38	88.40	88.40	88.40	-3.02%	5,822,897
Nov 13, 2025	89.65	91.19	89.00	91.15	91.15	1.28%	5,754,882
Nov 12, 2025	88.20	91.05	88.10	90.00	90.00	1.75%	7,403,497
Nov 11, 2025	90.90	91.25	88.40	88.45	88.45	-1.61%	5,727,610
Nov 10, 2025	90.38	90.96	88.68	89.90	89.90	-0.39%	5,375,087
Nov 7, 2025	90.02	91.45	89.40	90.25	90.25	-0.69%	4,560,190
Nov 6, 2025	90.50	91.29	89.38	90.88	90.88	0.98%	6,481,241
Nov 5, 2025	89.00	90.95	88.88	90.00	90.00	-1.46%	5,649,830
Nov 4, 2025	94.25	94.57	90.51	91.33	91.33	-3.86%	8,234,617
Nov 3, 2025	94.05	95.22	91.41	95.00	95.00	0.19%	9,301,714
Oct 31, 2025	95.00	96.95	94.01	94.82	94.82	-0.27%	7,720,720
Oct 30, 2025	98.98	98.98	95.05	95.08	95.08	-3.92%	10,848,310
Oct 29, 2025	98.89	99.78	97.48	98.96	98.96	1.21%	8,737,080
Oct 28, 2025	99.99	100.65	97.00	97.78	97.78	-1.48%	10,411,970
Oct 27, 2025	100.00	103.27	98.71	99.25	99.25	-0.31%	12,171,300
Oct 24, 2025	99.20	99.95	97.36	99.56	99.56	0.36%	13,049,870
Oct 23, 2025	96.46	99.34	94.18	99.20	99.20	1.77%	10,560,880
Oct 22, 2025	97.20	98.06	96.41	97.47	97.47	-0.95%	5,601,085
Oct 21, 2025	97.00	99.06	96.09	98.40	98.40	2.50%	8,324,080
Oct 20, 2025	95.70	98.58	95.08	96.00	96.00	2.38%	9,725,311