SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	74.47	78.10	74.45	74.51	74.51	0.69%	12,646,789
May 20, 2026	75.15	75.85	73.62	74.00	74.00	-2.55%	5,954,990
May 19, 2026	75.60	76.15	73.72	75.94	75.94	1.66%	5,889,460
May 18, 2026	72.90	75.74	71.55	74.70	74.70	2.20%	6,868,250
May 15, 2026	73.61	74.99	72.60	73.09	73.09	-0.56%	6,224,330
May 14, 2026	75.77	76.27	73.31	73.50	73.50	-3.00%	6,203,061
May 13, 2026	73.00	76.14	72.74	75.77	75.77	2.56%	7,732,603
May 12, 2026	74.98	75.50	73.40	73.88	73.88	-1.70%	5,624,686
May 11, 2026	76.38	76.56	74.85	75.16	75.16	-0.74%	6,644,257
May 8, 2026	74.00	75.97	73.60	75.72	75.72	1.79%	6,472,454
May 7, 2026	73.80	74.44	72.99	74.39	74.39	1.63%	5,390,353
May 6, 2026	72.00	74.28	72.00	73.20	73.20	1.24%	7,098,112
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