SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	76.54	78.19	76.52	77.96	-	2.75%	2,126,016
Apr 9, 2026	75.70	76.27	74.74	75.87	75.87	-0.76%	4,392,821
Apr 8, 2026	73.88	76.54	73.88	76.45	76.45	5.33%	7,537,131
Apr 7, 2026	73.50	74.55	71.90	72.58	72.58	-1.24%	4,234,591
Apr 3, 2026	72.33	74.81	72.00	73.49	73.49	1.60%	5,202,061
Apr 2, 2026	74.20	74.50	71.92	72.33	72.33	-3.21%	4,744,817
Apr 1, 2026	76.00	76.00	74.10	74.73	74.73	0.71%	5,390,944
Mar 31, 2026	72.60	76.00	72.17	74.20	74.20	2.20%	7,037,915
Mar 30, 2026	71.60	72.88	71.05	72.60	72.60	-0.34%	3,729,133
Mar 27, 2026	71.70	73.60	71.67	72.85	72.85	0.26%	3,372,309
Mar 26, 2026	74.75	74.82	72.57	72.66	72.66	-3.12%	3,693,051
Mar 25, 2026	73.80	75.48	73.80	75.00	75.00	2.07%	4,715,177
Mar 24, 2026	73.99	74.10	71.69	73.48	73.48	0.77%	5,023,720
Mar 23, 2026	74.66	75.40	72.20	72.92	72.92	-4.69%	6,483,400
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