SHA:603836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.47	13.56	13.04	13.11	13.11	-2.24%	2,324,700
Mar 19, 2026	13.74	13.79	13.38	13.41	13.41	-2.90%	2,293,400
Mar 18, 2026	13.67	13.84	13.54	13.81	13.81	1.54%	2,390,400
Mar 17, 2026	13.96	14.04	13.56	13.60	13.60	-2.58%	2,583,400
Mar 16, 2026	13.87	14.09	13.83	13.96	13.96	0.36%	2,150,200
Mar 13, 2026	13.77	14.15	13.74	13.91	13.91	0.22%	2,676,600
Mar 12, 2026	14.07	14.08	13.79	13.88	13.88	-1.14%	3,076,400
Mar 11, 2026	14.50	14.53	14.02	14.04	14.04	-1.47%	4,389,500
Mar 10, 2026	14.14	14.28	14.09	14.25	14.25	1.57%	2,973,900
Mar 9, 2026	14.54	14.55	13.97	14.03	14.03	-3.51%	4,202,100
Mar 6, 2026	14.30	14.56	14.28	14.54	14.54	0.97%	2,979,400
Mar 5, 2026	14.50	14.64	14.11	14.40	14.40	1.05%	4,970,000
Mar 4, 2026	15.16	15.20	14.14	14.25	14.25	-7.77%	10,075,800
Mar 3, 2026	14.83	15.58	14.66	15.45	15.45	5.53%	12,313,290
Mar 2, 2026	14.80	14.88	14.34	14.64	14.64	-1.08%	3,466,300
Feb 27, 2026	14.70	14.88	14.65	14.80	14.80	-	2,139,400
Feb 26, 2026	14.77	14.94	14.74	14.80	14.80	0.14%	2,549,900
Feb 25, 2026	14.89	15.04	14.75	14.78	14.78	-0.74%	3,190,900
Feb 24, 2026	14.80	14.94	14.66	14.89	14.89	0.88%	2,373,100
Feb 13, 2026	14.85	14.87	14.67	14.76	14.76	-0.07%	2,544,200
Feb 12, 2026	15.01	15.01	14.72	14.77	14.77	-1.53%	2,756,700
Feb 11, 2026	14.82	15.02	14.77	15.00	15.00	1.21%	3,850,800
Feb 10, 2026	14.97	15.00	14.76	14.82	14.82	-1.00%	2,792,500
Feb 9, 2026	14.67	15.00	14.60	14.97	14.97	2.25%	4,138,500
Feb 6, 2026	14.29	14.76	14.28	14.64	14.64	1.04%	3,370,800
Feb 5, 2026	14.33	14.64	14.24	14.49	14.49	1.19%	2,878,100
Feb 4, 2026	14.15	14.41	14.11	14.32	14.32	1.20%	2,156,000
Feb 3, 2026	14.15	14.23	14.01	14.15	14.15	0.64%	2,332,900
Feb 2, 2026	14.18	14.45	14.04	14.06	14.06	-1.13%	3,118,800
Jan 30, 2026	13.90	14.28	13.90	14.22	14.22	1.86%	3,899,200
Jan 29, 2026	14.04	14.18	13.84	13.96	13.96	-0.57%	3,338,700
Jan 28, 2026	14.40	14.47	13.96	14.04	14.04	-2.50%	3,949,400
Jan 27, 2026	14.63	14.74	14.25	14.40	14.40	-1.57%	3,702,000
Jan 26, 2026	14.61	14.81	14.44	14.63	14.63	0.14%	4,714,200
Jan 23, 2026	14.78	14.80	14.51	14.61	14.61	-1.15%	4,009,500
Jan 22, 2026	14.90	14.91	14.71	14.78	14.78	-	4,016,050
Jan 21, 2026	14.56	14.85	14.42	14.78	14.78	1.30%	3,513,649
Jan 20, 2026	14.43	14.97	14.39	14.59	14.59	1.18%	4,922,000
Jan 19, 2026	14.15	14.53	14.06	14.42	14.42	2.12%	4,459,900
Jan 16, 2026	14.20	14.20	14.03	14.12	14.12	-0.07%	2,504,000
Jan 15, 2026	14.25	14.28	14.00	14.13	14.13	-0.98%	3,752,197
Jan 14, 2026	13.89	14.42	13.86	14.27	14.27	2.88%	8,626,400
Jan 13, 2026	14.00	14.11	13.85	13.87	13.87	-0.64%	4,041,700
Jan 12, 2026	13.78	14.01	13.72	13.96	13.96	1.53%	4,408,400
Jan 9, 2026	13.78	13.83	13.60	13.75	13.75	0.36%	3,828,100
Jan 8, 2026	13.60	13.73	13.60	13.70	13.70	0.37%	2,562,700
Jan 7, 2026	13.78	13.83	13.58	13.65	13.65	-1.37%	4,006,400
Jan 6, 2026	13.84	13.95	13.71	13.84	13.84	-	4,004,200
Jan 5, 2026	13.86	13.90	13.69	13.84	13.84	0.58%	4,801,300
Dec 31, 2025	13.47	13.85	13.41	13.76	13.76	2.00%	4,734,100