SHA:603836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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