SHA:603236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.38	92.18	89.51	91.32	91.32	1.28%	6,592,322
Dec 4, 2025	89.50	90.30	88.53	90.17	90.17	0.23%	5,221,583
Dec 3, 2025	91.50	91.79	89.60	89.96	89.96	-2.21%	7,068,685
Dec 2, 2025	94.00	94.00	91.15	91.99	91.99	-2.40%	11,288,420
Dec 1, 2025	91.00	95.60	90.07	94.25	94.25	6.20%	18,265,820
Nov 28, 2025	88.60	89.44	87.15	88.75	88.75	0.96%	6,012,647
Nov 27, 2025	87.20	91.18	86.90	87.91	87.91	0.90%	9,482,126
Nov 26, 2025	86.00	89.14	85.50	87.13	87.13	1.13%	6,310,907
Nov 25, 2025	84.08	88.26	84.08	86.16	86.16	3.19%	7,788,490
Nov 24, 2025	83.20	84.18	82.49	83.50	83.50	1.21%	4,637,440
Nov 21, 2025	84.90	85.28	82.50	82.50	82.50	-3.92%	6,207,277
Nov 20, 2025	86.80	87.02	84.70	85.87	85.87	0.21%	4,688,931
Nov 19, 2025	86.58	87.14	85.11	85.69	85.69	-1.16%	5,054,087
Nov 18, 2025	87.37	88.15	86.52	86.70	86.70	-0.77%	4,521,134
Nov 17, 2025	87.68	88.52	86.50	87.37	87.37	-1.17%	5,285,984
Nov 14, 2025	90.33	90.38	88.40	88.40	88.40	-3.02%	5,822,897
Nov 13, 2025	89.65	91.19	89.00	91.15	91.15	1.28%	5,754,882
Nov 12, 2025	88.20	91.05	88.10	90.00	90.00	1.75%	7,403,497
Nov 11, 2025	90.90	91.25	88.40	88.45	88.45	-1.61%	5,727,610
Nov 10, 2025	90.38	90.96	88.68	89.90	89.90	-0.39%	5,375,087
Nov 7, 2025	90.02	91.45	89.40	90.25	90.25	-0.69%	4,560,190
Nov 6, 2025	90.50	91.29	89.38	90.88	90.88	0.98%	6,481,241
Nov 5, 2025	89.00	90.95	88.88	90.00	90.00	-1.46%	5,649,830
Nov 4, 2025	94.25	94.57	90.51	91.33	91.33	-3.86%	8,234,617
Nov 3, 2025	94.05	95.22	91.41	95.00	95.00	0.19%	9,301,714
Oct 31, 2025	95.00	96.95	94.01	94.82	94.82	-0.27%	7,720,720
Oct 30, 2025	98.98	98.98	95.05	95.08	95.08	-3.92%	10,848,310
Oct 29, 2025	98.89	99.78	97.48	98.96	98.96	1.21%	8,737,080
Oct 28, 2025	99.99	100.65	97.00	97.78	97.78	-1.48%	10,411,970
Oct 27, 2025	100.00	103.27	98.71	99.25	99.25	-0.31%	12,171,300
Oct 24, 2025	99.20	99.95	97.36	99.56	99.56	0.36%	13,049,870
Oct 23, 2025	96.46	99.34	94.18	99.20	99.20	1.77%	10,560,880
Oct 22, 2025	97.20	98.06	96.41	97.47	97.47	-0.95%	5,601,085
Oct 21, 2025	97.00	99.06	96.09	98.40	98.40	2.50%	8,324,080
Oct 20, 2025	95.70	98.58	95.08	96.00	96.00	2.38%	9,725,311
Oct 17, 2025	100.25	100.25	93.72	93.77	93.77	-6.46%	10,915,050
Oct 16, 2025	101.41	101.77	99.12	100.25	100.25	-1.99%	7,957,082
Oct 15, 2025	97.99	104.55	97.50	102.29	102.29	4.66%	14,359,470
Oct 14, 2025	101.00	104.48	97.01	97.74	97.74	-2.33%	11,913,430
Oct 13, 2025	97.50	100.65	96.74	100.07	100.07	-3.59%	12,082,330
Oct 10, 2025	107.28	108.46	103.08	103.80	103.80	-3.79%	9,862,620
Oct 9, 2025	105.66	111.69	104.17	107.89	107.89	2.64%	15,568,990
Sep 30, 2025	102.80	105.60	101.08	105.12	105.12	2.86%	11,225,760
Sep 29, 2025	101.90	102.79	100.60	102.20	102.20	0.05%	7,033,302
Sep 26, 2025	105.08	106.00	101.90	102.15	102.15	-3.70%	9,866,992
Sep 25, 2025	104.36	108.28	103.32	106.08	106.08	2.72%	12,490,090
Sep 24, 2025	99.62	103.33	98.88	103.27	103.27	2.44%	10,566,230
Sep 23, 2025	104.00	104.48	97.98	100.81	100.81	-2.92%	14,503,370
Sep 22, 2025	102.50	106.00	102.50	103.84	103.84	3.45%	12,272,110
Sep 19, 2025	101.63	102.88	99.88	100.38	100.38	-1.23%	10,047,730