SHA:603836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	13.59	13.62	13.29	13.49	13.49	-1.03%	3,912,300
Dec 29, 2025	13.80	13.84	13.48	13.63	13.63	-1.59%	4,743,200
Dec 26, 2025	14.02	14.34	13.83	13.85	13.85	-1.42%	4,647,600
Dec 25, 2025	14.00	14.20	13.99	14.05	14.05	0.21%	3,715,100
Dec 24, 2025	13.97	14.15	13.73	14.02	14.02	0.07%	4,145,200
Dec 23, 2025	14.58	14.69	13.95	14.01	14.01	-2.16%	6,982,849
Dec 22, 2025	13.99	14.63	13.93	14.32	14.32	2.73%	7,133,199
Dec 19, 2025	13.85	14.05	13.66	13.94	13.94	1.46%	3,847,899
Dec 18, 2025	13.66	13.93	13.51	13.74	13.74	-0.87%	4,648,500
Dec 17, 2025	13.70	14.85	13.65	13.86	13.86	2.06%	7,042,101
Dec 16, 2025	13.65	13.75	13.43	13.58	13.58	-0.88%	2,770,600
Dec 15, 2025	13.49	13.75	13.43	13.70	13.70	0.59%	2,206,400
Dec 12, 2025	13.88	13.98	13.50	13.62	13.62	-1.80%	4,364,507
Dec 11, 2025	14.62	14.62	13.84	13.87	13.87	-4.08%	5,948,100
Dec 10, 2025	14.71	14.80	14.46	14.46	14.46	-2.03%	5,969,200
Dec 9, 2025	14.87	15.19	14.71	14.76	14.76	-1.27%	9,352,947
Dec 8, 2025	14.50	16.05	14.50	14.95	14.95	2.47%	17,510,754
Dec 5, 2025	14.98	16.25	14.48	14.59	14.59	-2.73%	12,243,200
Dec 4, 2025	15.17	15.23	14.31	15.00	15.00	-2.53%	9,863,843
Dec 3, 2025	14.62	15.43	14.46	15.39	15.39	5.70%	6,789,300
Dec 2, 2025	14.59	14.62	14.32	14.56	14.56	0.28%	2,295,700
Dec 1, 2025	14.74	14.74	14.41	14.52	14.52	-1.56%	2,805,300
Nov 28, 2025	14.50	14.79	14.32	14.75	14.75	2.43%	2,678,000
Nov 27, 2025	14.53	14.55	14.26	14.40	14.40	-0.96%	2,481,700
Nov 26, 2025	14.72	14.84	14.43	14.54	14.54	-1.09%	2,655,400
Nov 25, 2025	14.68	14.84	14.53	14.70	14.70	0.48%	2,565,500
Nov 24, 2025	14.80	15.02	14.52	14.63	14.63	-	3,697,500
Nov 21, 2025	15.57	15.71	14.57	14.63	14.63	-6.16%	4,672,300
Nov 20, 2025	15.78	15.88	15.49	15.59	15.59	-0.64%	2,383,600