SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	63.14	64.70	61.60	62.17	62.17	-0.64%	12,946,928
Sep 3, 2026	63.90	65.17	62.39	62.57	62.57	-1.62%	13,081,760
Sep 2, 2026	61.79	65.92	61.36	63.60	63.60	1.61%	24,352,039
Sep 1, 2026	61.67	62.84	60.60	62.59	62.59	1.54%	23,688,022
Aug 31, 2026	55.93	61.64	55.20	61.64	61.64	9.99%	23,205,593
Aug 28, 2026	56.39	57.44	56.00	56.04	56.04	-1.02%	7,191,213
Aug 27, 2026	54.74	57.36	54.66	56.62	56.62	4.33%	11,964,484
Aug 26, 2026	56.87	56.87	54.61	54.74	54.27	-3.37%	9,463,820
Aug 25, 2026	56.48	57.26	55.93	56.65	56.16	-0.60%	7,993,004
Aug 24, 2026	58.27	58.65	56.09	56.99	56.50	-1.76%	10,595,869
Aug 21, 2026	59.28	60.33	57.00	58.01	57.51	-3.12%	17,753,159
Aug 20, 2026	59.99	61.25	58.18	59.88	59.37	1.29%	15,101,555
Aug 19, 2026	61.01	62.32	58.93	59.12	58.61	-5.13%	17,442,115
Aug 18, 2026	60.17	62.77	59.62	62.32	61.78	3.35%	23,787,627
Aug 17, 2026	59.75	60.86	58.56	60.30	59.78	-0.64%	32,057,524
Aug 14, 2026	61.02	63.49	59.90	60.69	60.17	2.12%	47,124,615
Aug 13, 2026	59.43	59.43	59.43	59.43	58.92	9.99%	8,895,166
Aug 12, 2026	52.20	54.69	51.70	54.03	53.57	3.51%	18,554,443
Aug 11, 2026	50.00	53.26	49.52	52.20	51.75	4.07%	16,823,661
Aug 10, 2026	49.19	50.41	48.08	50.16	49.73	1.37%	9,354,139
Aug 7, 2026	48.91	49.69	47.81	49.48	49.06	-0.08%	11,974,237
Aug 6, 2026	46.99	51.16	46.58	49.52	49.09	4.65%	15,162,120
Aug 5, 2026	46.00	48.12	45.90	47.32	46.91	2.00%	11,446,259
Aug 4, 2026	46.00	46.66	45.30	46.39	45.99	1.09%	7,461,990
Aug 3, 2026	45.05	46.80	45.05	45.89	45.50	1.35%	8,692,819
Jul 31, 2026	45.50	47.03	45.28	45.28	44.89	-0.29%	12,747,275
Jul 30, 2026	49.50	49.99	45.41	45.41	45.02	-10.01%	19,770,606
Jul 29, 2026	48.50	50.97	48.50	50.46	50.03	3.15%	12,363,745
Jul 28, 2026	49.09	50.18	48.50	48.92	48.50	-2.51%	7,931,508
Jul 27, 2026	48.80	50.47	47.80	50.18	49.75	2.64%	8,691,908
Jul 24, 2026	48.60	50.33	47.60	48.89	48.47	-1.01%	9,424,688
Jul 23, 2026	50.94	51.85	48.88	49.39	48.97	-4.00%	12,122,000
Jul 22, 2026	49.02	52.43	48.50	51.45	51.01	3.42%	16,587,516
Jul 21, 2026	48.35	50.16	48.30	49.75	49.32	2.90%	11,950,468
Jul 20, 2026	50.80	51.06	47.03	48.35	47.93	-3.61%	13,957,332
Jul 17, 2026	52.00	53.59	50.00	50.16	49.73	-5.68%	15,484,594
Jul 16, 2026	50.74	55.20	50.72	53.18	52.72	4.83%	17,116,605
Jul 15, 2026	50.45	51.83	49.30	50.73	50.29	0.56%	9,469,457
Jul 14, 2026	52.24	52.74	48.64	50.45	50.02	-3.54%	14,629,297
Jul 13, 2026	54.00	54.08	52.03	52.30	51.85	-3.97%	18,411,119
Jul 10, 2026	49.51	54.46	49.16	54.46	53.99	10.00%	21,076,845
Jul 9, 2026	49.52	50.24	48.24	49.51	49.08	-1.22%	8,274,537
Jul 8, 2026	50.55	51.15	49.14	50.12	49.69	-0.85%	6,641,639
Jul 7, 2026	49.73	52.45	48.97	50.55	50.12	1.38%	8,574,035
Jul 6, 2026	52.04	52.10	49.50	49.86	49.43	-3.75%	7,464,018
Jul 3, 2026	50.92	53.00	50.92	51.80	51.36	1.73%	7,397,416
Jul 2, 2026	53.08	53.10	50.70	50.92	50.48	-4.07%	9,956,329
Jul 1, 2026	52.00	54.70	51.50	53.08	52.62	3.73%	17,427,135
Jun 30, 2026	46.53	51.17	46.53	51.17	50.73	10.00%	9,580,924
Jun 29, 2026	46.02	47.51	45.37	46.52	46.12	-0.13%	7,682,550