SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	78.36	80.12	76.55	77.29	77.29	-3.84%	25,065,642
Nov 5, 2026	74.00	80.87	73.81	80.38	80.38	8.62%	33,055,872
Nov 4, 2026	68.04	74.47	67.17	74.00	74.00	9.31%	32,650,048
Nov 3, 2026	65.48	68.84	64.10	67.70	67.70	3.28%	32,633,413
Nov 2, 2026	60.60	66.33	60.00	65.55	65.55	8.71%	29,275,250
Oct 30, 2026	65.90	66.17	60.30	60.30	60.30	-10.00%	29,829,718
Oct 29, 2026	70.70	70.76	66.70	67.00	67.00	-6.24%	20,277,941
Oct 28, 2026	71.71	73.86	70.52	71.46	71.46	1.05%	24,773,723
Oct 27, 2026	77.44	78.20	70.29	70.72	70.72	-7.06%	27,650,457
Oct 26, 2026	80.07	80.48	75.50	76.09	76.09	-5.76%	28,382,235
Oct 23, 2026	81.23	81.80	75.80	80.74	80.74	-1.56%	45,417,631
Oct 22, 2026	83.00	84.67	81.60	82.02	82.02	-2.03%	35,387,758
Oct 21, 2026	78.00	83.72	77.77	83.72	83.72	10.00%	54,090,762
Oct 20, 2026	70.00	76.11	69.50	76.11	76.11	10.00%	29,548,259
Oct 19, 2026	64.87	70.80	64.54	69.19	69.19	3.48%	13,655,204
Oct 16, 2026	71.06	71.59	66.01	66.86	66.86	-1.50%	14,081,675
Oct 15, 2026	68.00	69.50	67.10	67.88	67.88	-3.43%	11,877,936
Oct 14, 2026	70.58	71.81	69.60	70.29	70.29	-0.14%	12,086,410
Oct 13, 2026	68.08	71.18	67.49	70.39	70.39	0.90%	13,589,143
Oct 12, 2026	71.50	72.18	69.17	69.76	69.76	-3.38%	16,381,260
Oct 9, 2026	68.00	72.60	67.00	72.20	72.20	5.42%	18,996,854
Oct 8, 2026	71.35	72.06	67.27	68.49	68.49	-4.01%	12,477,447
Sep 30, 2026	70.88	73.20	69.63	71.35	71.35	1.49%	11,388,223
Sep 29, 2026	70.11	71.25	69.64	70.30	70.30	-1.61%	8,369,080
Sep 28, 2026	73.21	73.68	70.88	71.45	71.45	-1.69%	10,522,654
Sep 24, 2026	75.00	75.01	72.50	72.68	72.68	-2.55%	11,268,912
Sep 23, 2026	76.00	76.14	74.43	74.58	74.58	-2.06%	9,937,726
Sep 22, 2026	75.27	77.20	73.83	76.15	76.15	3.30%	18,451,431
Sep 21, 2026	72.10	75.30	71.29	73.72	73.72	1.63%	17,580,795
Sep 18, 2026	73.65	74.99	72.00	72.54	72.54	-1.52%	22,938,302
Sep 17, 2026	69.98	74.33	69.98	73.66	73.66	5.62%	28,402,074
Sep 16, 2026	67.74	70.50	67.53	69.74	69.74	4.32%	23,274,072
Sep 15, 2026	63.09	66.98	62.69	66.85	66.85	6.64%	29,028,269
Sep 14, 2026	58.70	62.99	58.01	62.69	62.69	6.42%	18,897,900
Sep 11, 2026	60.27	60.33	57.55	58.91	58.91	-2.82%	10,092,947
Sep 10, 2026	60.50	62.39	60.05	60.62	60.62	-0.72%	9,810,257
Sep 9, 2026	62.10	63.66	60.92	61.06	61.06	-1.67%	8,754,858
Sep 8, 2026	63.14	63.55	61.88	62.10	62.10	-1.77%	9,140,120
Sep 7, 2026	63.00	63.63	61.73	63.22	63.22	1.69%	12,563,254
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%	13,081,769
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%	23,242,973
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