SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	55.04	56.76	54.93	56.43	56.14	2.60%	11,148,675
Apr 17, 2026	55.39	55.39	54.67	55.00	54.72	-0.93%	6,184,542
Apr 16, 2026	54.86	55.69	54.50	55.51	55.23	1.28%	6,450,324
Apr 15, 2026	55.91	56.34	54.46	54.81	54.54	-1.55%	7,063,332
Apr 14, 2026	54.93	55.99	54.91	55.68	55.40	2.42%	8,580,305
Apr 13, 2026	54.32	55.16	54.22	54.36	54.09	-1.44%	6,314,686
Apr 10, 2026	54.67	56.03	54.66	55.16	54.88	1.78%	8,741,807
Apr 9, 2026	54.07	54.48	53.39	54.19	53.92	-0.76%	6,149,948
Apr 8, 2026	52.77	54.67	52.77	54.61	54.33	5.33%	10,551,982
Apr 7, 2026	52.50	53.25	51.36	51.84	51.58	-1.24%	5,928,426
Apr 3, 2026	51.66	53.44	51.43	52.49	52.23	1.60%	7,282,884
Apr 2, 2026	53.00	53.21	51.37	51.66	51.40	-3.21%	6,642,742
Apr 1, 2026	54.29	54.29	52.93	53.38	53.11	0.71%	7,547,320
Mar 31, 2026	51.86	54.29	51.55	53.00	52.73	2.20%	9,853,080
Mar 30, 2026	51.14	52.06	50.75	51.86	51.59	-0.34%	5,220,785
Mar 27, 2026	51.21	52.57	51.19	52.04	51.77	0.26%	4,721,232