SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	48.60	50.33	47.60	48.89	48.89	-1.01%	9,424,688
Jul 23, 2026	50.94	51.85	48.88	49.39	49.39	-4.00%	12,122,000
Jul 22, 2026	49.02	52.43	48.50	51.45	51.45	3.42%	16,587,510
Jul 21, 2026	48.35	50.16	48.30	49.75	49.75	2.90%	11,950,460
Jul 20, 2026	50.80	51.06	47.03	48.35	48.35	-3.61%	13,957,330
Jul 17, 2026	52.00	53.59	50.00	50.16	50.16	-5.68%	15,484,594
Jul 16, 2026	50.74	55.20	50.72	53.18	53.18	4.83%	17,116,605
Jul 15, 2026	50.45	51.83	49.30	50.73	50.73	0.56%	9,469,457
Jul 14, 2026	52.24	52.74	48.64	50.45	50.45	-3.54%	14,629,290
Jul 13, 2026	54.00	54.08	52.03	52.30	52.30	-3.97%	18,411,119
Jul 10, 2026	49.51	54.46	49.16	54.46	54.46	10.00%	21,076,845
Jul 9, 2026	49.52	50.24	48.24	49.51	49.51	-1.22%	8,274,537
Jul 8, 2026	50.55	51.15	49.14	50.12	50.12	-0.85%	6,641,639
Jul 7, 2026	49.73	52.45	48.97	50.55	50.55	1.38%	8,574,035
Jul 6, 2026	52.04	52.10	49.50	49.86	49.86	-3.75%	7,464,018
Jul 3, 2026	50.92	53.00	50.92	51.80	51.80	1.73%	7,397,416
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