SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	73.06	73.35	71.85	72.30	72.30	-1.46%	5,975,335
Apr 29, 2026	74.28	74.37	72.91	73.37	73.37	-1.08%	6,219,932
Apr 28, 2026	73.79	74.99	73.40	74.17	74.17	0.19%	6,019,598
Apr 27, 2026	75.51	75.90	73.30	74.03	74.03	-3.27%	10,964,650
Apr 24, 2026	79.60	79.60	76.53	76.53	76.53	-10.00%	18,391,740
Apr 23, 2026	81.03	85.81	81.01	85.03	85.03	4.29%	14,453,360
Apr 22, 2026	78.00	82.29	77.80	81.53	81.53	3.93%	9,688,618
Apr 21, 2026	79.06	79.36	77.11	78.45	78.45	-0.70%	5,074,818
Apr 20, 2026	77.05	79.47	76.90	79.00	79.00	2.60%	7,963,340
Apr 17, 2026	77.54	77.54	76.54	77.00	77.00	-0.93%	4,417,531
Apr 16, 2026	76.81	77.97	76.30	77.72	77.72	1.28%	4,607,375
Apr 15, 2026	78.28	78.88	76.25	76.74	76.74	-1.55%	5,045,238
Apr 14, 2026	76.90	78.38	76.88	77.95	77.95	2.42%	6,128,790
Apr 13, 2026	76.05	77.22	75.91	76.11	76.11	-1.44%	4,510,491
Apr 10, 2026	76.54	78.44	76.52	77.22	77.22	1.78%	6,244,148
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