SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	50.92	53.00	50.92	52.00	-	2.12%	4,469,973
Jul 2, 2026	53.08	53.10	50.70	50.92	50.92	-4.07%	9,956,329
Jul 1, 2026	52.00	54.70	51.50	53.08	53.08	3.73%	17,427,130
Jun 30, 2026	46.53	51.17	46.53	51.17	51.17	10.00%	9,580,924
Jun 29, 2026	46.02	47.51	45.37	46.52	46.52	-0.13%	7,682,550
Jun 26, 2026	49.01	49.15	46.54	46.58	46.58	-5.99%	9,981,711
Jun 25, 2026	48.98	49.85	47.03	49.55	49.55	0.57%	12,063,580
Jun 24, 2026	48.70	49.98	48.00	49.27	49.27	0.78%	7,058,907
Jun 23, 2026	50.71	51.34	48.66	48.89	48.89	-4.42%	12,631,300
Jun 22, 2026	52.70	52.99	50.66	51.15	51.15	-3.14%	13,164,100
Jun 18, 2026	54.50	55.00	52.70	52.81	52.81	-4.12%	14,501,480
Jun 17, 2026	56.56	56.58	55.00	55.08	55.08	-3.96%	11,924,900
Jun 16, 2026	56.39	57.50	55.39	57.35	57.35	1.27%	12,056,020
Jun 15, 2026	55.03	56.85	54.42	56.63	56.63	2.04%	11,869,251
Jun 12, 2026	56.36	56.74	55.05	55.50	55.50	-1.16%	10,255,060
Jun 11, 2026	54.71	56.50	53.42	56.15	56.15	0.59%	10,044,540
Jun 10, 2026	57.15	57.52	55.31	55.82	55.82	-4.01%	12,580,515
Jun 9, 2026	58.90	58.95	56.71	58.15	58.15	-0.26%	16,193,390
Jun 8, 2026	55.88	59.50	55.69	58.30	58.30	1.69%	19,174,668
Jun 5, 2026	57.28	59.03	55.58	57.33	57.33	1.88%	19,807,793
Jun 4, 2026	57.75	58.25	56.01	56.27	56.27	-2.55%	23,232,645
Jun 3, 2026	52.42	57.74	52.42	57.74	57.74	10.00%	20,775,847
Jun 2, 2026	53.18	53.80	51.30	52.49	52.49	-1.70%	8,116,053
Jun 1, 2026	52.47	54.45	52.31	53.40	53.40	0.05%	6,883,887
May 29, 2026	55.43	55.59	53.26	53.64	53.37	-3.43%	10,142,901
May 28, 2026	55.95	56.41	54.76	55.55	55.27	-1.31%	11,886,722
May 27, 2026	54.86	56.74	54.54	56.29	56.00	1.94%	17,736,277
May 26, 2026	54.86	55.31	52.89	55.21	54.93	0.65%	11,470,325
May 25, 2026	53.13	55.55	53.08	54.86	54.58	2.45%	11,002,646
May 22, 2026	53.57	54.71	52.86	53.54	53.27	0.60%	10,324,270
May 21, 2026	53.19	55.79	53.18	53.22	52.95	0.69%	17,705,491
May 20, 2026	53.68	54.18	52.59	52.86	52.59	-2.55%	8,336,985
May 19, 2026	54.00	54.39	52.66	54.24	53.97	1.66%	8,245,243
May 18, 2026	52.07	54.10	51.11	53.36	53.09	2.20%	9,615,549
May 15, 2026	52.58	53.56	51.86	52.21	51.94	-0.56%	8,714,061
May 14, 2026	54.12	54.48	52.36	52.50	52.23	-3.00%	8,684,284
May 13, 2026	52.14	54.39	51.96	54.12	53.85	2.56%	10,825,643
May 12, 2026	53.56	53.93	52.43	52.77	52.50	-1.70%	7,874,560
May 11, 2026	54.56	54.69	53.46	53.69	53.41	-0.74%	9,301,959
May 8, 2026	52.86	54.26	52.57	54.09	53.81	1.79%	9,061,435
May 7, 2026	52.71	53.17	52.14	53.14	52.87	1.63%	7,546,493
May 6, 2026	51.43	53.06	51.43	52.29	52.02	1.24%	9,937,356
Apr 30, 2026	52.19	52.39	51.32	51.64	51.38	-1.46%	8,365,468
Apr 29, 2026	53.06	53.12	52.08	52.41	52.14	-1.08%	8,707,904
Apr 28, 2026	52.71	53.56	52.43	52.98	52.71	0.19%	8,427,436
Apr 27, 2026	53.94	54.21	52.36	52.88	52.61	-3.27%	15,350,509
Apr 24, 2026	56.86	56.86	54.66	54.66	54.39	-10.00%	25,748,435
Apr 23, 2026	57.88	61.29	57.86	60.74	60.43	4.29%	20,234,703
Apr 22, 2026	55.71	58.78	55.57	58.24	57.94	3.93%	13,564,064
Apr 21, 2026	56.47	56.69	55.08	56.04	55.75	-0.70%	7,104,745