SHA:603836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.11	14.38	14.01	14.30	14.30	1.85%	3,793,243
Apr 29, 2026	13.90	14.14	13.81	14.04	14.04	0.43%	3,035,800
Apr 28, 2026	13.72	14.18	13.71	13.98	13.98	0.07%	3,921,800
Apr 27, 2026	13.60	14.02	13.42	13.97	13.97	4.33%	6,261,896
Apr 24, 2026	13.19	13.51	13.06	13.39	13.39	2.06%	3,706,599
Apr 23, 2026	13.07	13.26	12.84	13.12	13.12	0.15%	2,768,500
Apr 22, 2026	13.13	13.21	13.05	13.10	13.10	-	1,736,800
Apr 21, 2026	13.32	13.33	13.05	13.10	13.10	-1.73%	2,667,510
Apr 20, 2026	13.14	13.34	13.02	13.33	13.33	2.46%	4,189,900
Apr 17, 2026	12.98	13.19	12.91	13.01	13.01	0.31%	2,167,900
Apr 16, 2026	12.87	13.05	12.71	12.97	12.97	1.65%	2,401,400
Apr 15, 2026	12.97	13.00	12.75	12.76	12.76	-0.78%	1,473,600
Apr 14, 2026	13.03	13.03	12.74	12.86	12.86	-0.23%	1,690,500
Apr 13, 2026	12.98	12.98	12.77	12.89	12.89	-0.69%	1,294,300
Apr 10, 2026	12.96	13.17	12.82	12.98	12.98	1.25%	1,425,600
Apr 9, 2026	13.11	13.15	12.82	12.82	12.82	-2.21%	1,741,300
Apr 8, 2026	13.00	13.14	12.79	13.11	13.11	2.74%	1,834,500
Apr 7, 2026	12.38	12.85	12.36	12.76	12.76	2.82%	1,898,200
Apr 3, 2026	12.83	12.88	12.35	12.41	12.41	-3.27%	2,018,000
Apr 2, 2026	13.08	13.14	12.70	12.83	12.83	-2.14%	2,318,900
Apr 1, 2026	13.09	13.16	12.95	13.11	13.11	1.31%	2,212,300
Mar 31, 2026	13.06	13.30	12.88	12.94	12.94	-1.22%	1,921,700
Mar 30, 2026	12.88	13.10	12.76	13.10	13.10	0.85%	2,030,200
Mar 27, 2026	12.75	13.02	12.64	12.99	12.99	1.88%	1,886,248
Mar 26, 2026	12.92	13.24	12.68	12.75	12.75	-1.47%	2,420,048
Mar 25, 2026	12.65	12.96	12.63	12.94	12.94	2.29%	2,476,648
Mar 24, 2026	12.42	12.70	12.20	12.65	12.65	4.72%	3,818,648
Mar 23, 2026	13.11	13.11	12.06	12.08	12.08	-7.86%	3,990,700
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