SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	76.93	78.00	76.51	76.51	76.51	-0.38%	4,482,287
Mar 19, 2026	77.48	77.88	76.58	76.80	76.80	-2.31%	4,195,835
Mar 18, 2026	78.80	79.58	76.92	78.62	78.62	-0.33%	5,500,857
Mar 17, 2026	79.70	80.98	78.70	78.88	78.88	-0.64%	5,405,399
Mar 16, 2026	78.79	79.43	76.76	79.39	79.39	0.52%	4,620,358
Mar 13, 2026	78.78	79.68	78.36	78.98	78.98	-0.32%	4,160,596
Mar 12, 2026	80.58	81.01	79.00	79.23	79.23	-2.05%	4,945,300
Mar 11, 2026	81.70	82.28	80.83	80.89	80.89	-1.08%	4,611,659
Mar 10, 2026	82.50	82.79	80.80	81.77	81.77	1.08%	5,805,271
Mar 9, 2026	80.16	81.54	77.80	80.90	80.90	-1.11%	6,696,492
Mar 6, 2026	79.02	82.79	78.86	81.81	81.81	3.26%	6,361,110
Mar 5, 2026	80.00	80.50	78.90	79.23	79.23	0.61%	4,952,087
Mar 4, 2026	79.00	81.24	78.50	78.75	78.75	-1.12%	5,662,806
Mar 3, 2026	83.69	84.70	79.58	79.64	79.64	-4.84%	8,814,601
Mar 2, 2026	84.98	85.28	83.21	83.69	83.69	-3.15%	8,681,028
Feb 27, 2026	86.40	87.42	85.07	86.41	86.41	-0.62%	6,136,790
Feb 26, 2026	84.91	86.96	84.29	86.95	86.95	2.40%	8,185,151
Feb 25, 2026	85.00	85.29	84.24	84.91	84.91	0.30%	5,430,663
Feb 24, 2026	86.27	86.30	84.19	84.66	84.66	-0.92%	5,232,111
Feb 13, 2026	86.11	86.68	85.38	85.45	85.45	-0.78%	5,394,511
Feb 12, 2026	86.50	86.70	85.01	86.12	86.12	-0.28%	6,575,322
Feb 11, 2026	87.41	88.39	86.26	86.36	86.36	1.12%	8,743,598
Feb 10, 2026	85.53	86.58	85.07	85.40	85.40	-0.36%	5,042,478
Feb 9, 2026	84.41	85.98	83.00	85.71	85.71	-0.55%	9,668,113
Feb 6, 2026	86.40	87.39	85.36	86.18	86.18	-1.11%	4,445,439
Feb 5, 2026	87.40	88.00	86.86	87.15	87.15	-1.00%	3,843,850
Feb 4, 2026	88.10	88.66	86.83	88.03	88.03	-0.82%	5,252,198
Feb 3, 2026	89.01	89.01	85.98	88.76	88.76	1.09%	8,424,232
Feb 2, 2026	88.00	90.34	87.01	87.80	87.80	-4.85%	9,927,710
Jan 30, 2026	92.42	93.57	90.50	92.28	92.28	-0.49%	6,264,663
Jan 29, 2026	94.68	96.18	92.60	92.73	92.73	-3.00%	7,557,958
Jan 28, 2026	96.60	97.40	94.86	95.60	95.60	-1.07%	5,798,570
Jan 27, 2026	95.13	97.00	93.73	96.63	96.63	1.19%	6,495,658
Jan 26, 2026	99.58	99.75	95.15	95.49	95.49	-4.27%	9,754,782
Jan 23, 2026	96.90	100.21	96.55	99.75	99.75	3.49%	11,386,303
Jan 22, 2026	99.90	100.50	96.00	96.39	96.39	-3.60%	12,188,100
Jan 21, 2026	97.80	100.20	96.88	99.99	99.99	1.65%	8,263,574
Jan 20, 2026	99.32	99.90	96.70	98.37	98.37	-0.56%	7,141,408
Jan 19, 2026	100.50	101.00	98.69	98.92	98.92	-2.23%	8,727,930
Jan 16, 2026	102.00	102.56	100.10	101.18	101.18	-0.78%	9,050,805
Jan 15, 2026	100.90	102.43	100.37	101.98	101.98	-0.32%	7,173,037
Jan 14, 2026	101.81	105.75	100.78	102.31	102.31	0.49%	14,069,390
Jan 13, 2026	106.00	106.04	100.80	101.81	101.81	-4.46%	12,977,560
Jan 12, 2026	103.71	107.04	101.80	106.56	106.56	4.76%	14,804,140
Jan 9, 2026	99.30	103.28	98.56	101.72	101.72	1.97%	11,948,161
Jan 8, 2026	99.47	101.44	98.21	99.75	99.75	0.62%	8,819,648
Jan 7, 2026	99.00	100.65	98.20	99.14	99.14	-0.43%	8,406,280
Jan 6, 2026	100.55	100.89	98.33	99.57	99.57	-0.55%	10,205,506
Jan 5, 2026	95.58	100.60	95.48	100.12	100.12	4.94%	14,762,230
Dec 31, 2025	94.75	96.96	92.92	95.41	95.41	1.38%	11,249,350