SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	92.69	95.20	92.60	94.11	94.11	0.77%	5,807,303
Dec 29, 2025	93.96	94.95	93.08	93.39	93.39	-1.11%	5,747,304
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