Suzhou New District Hi-Tech Industrial Co.,Ltd (SHA:600736)
China
· Delayed Price · Currency is CNY 6.47
-0.09 (-1.37%)
At close: Mar 9, 2026
SHA:600736 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.53 | 6.53 | 6.33 | 6.47 | 6.47 | -1.37% | 17,543,043 |
| Mar 6, 2026 | 6.48 | 6.60 | 6.46 | 6.56 | 6.56 | 1.39% | 16,307,460 |
| Mar 5, 2026 | 6.47 | 6.53 | 6.44 | 6.47 | 6.47 | 1.25% | 18,699,066 |
| Mar 4, 2026 | 6.29 | 6.49 | 6.25 | 6.39 | 6.39 | 0.79% | 20,902,710 |
| Mar 3, 2026 | 6.83 | 6.84 | 6.31 | 6.34 | 6.34 | -6.90% | 41,413,100 |
| Mar 2, 2026 | 6.99 | 7.00 | 6.79 | 6.81 | 6.81 | -4.49% | 32,752,380 |
| Feb 27, 2026 | 7.13 | 7.16 | 7.08 | 7.13 | 7.13 | -0.28% | 19,326,000 |
| Feb 26, 2026 | 7.28 | 7.28 | 7.09 | 7.15 | 7.15 | -1.79% | 32,881,910 |
| Feb 25, 2026 | 7.16 | 7.30 | 7.15 | 7.28 | 7.28 | 0.83% | 34,676,970 |
| Feb 24, 2026 | 7.12 | 7.25 | 7.10 | 7.22 | 7.22 | 3.00% | 40,581,230 |
| Feb 13, 2026 | 7.00 | 7.14 | 6.96 | 7.01 | 7.01 | -0.14% | 23,342,550 |
| Feb 12, 2026 | 7.02 | 7.05 | 6.89 | 7.02 | 7.02 | - | 22,084,480 |
| Feb 11, 2026 | 7.07 | 7.21 | 7.02 | 7.02 | 7.02 | -0.99% | 26,164,600 |
| Feb 10, 2026 | 7.18 | 7.29 | 7.06 | 7.09 | 7.09 | -1.39% | 29,583,230 |
| Feb 9, 2026 | 7.02 | 7.24 | 7.01 | 7.19 | 7.19 | 3.30% | 41,003,770 |
| Feb 6, 2026 | 6.86 | 7.07 | 6.81 | 6.96 | 6.96 | -1.00% | 29,345,460 |
| Feb 5, 2026 | 7.05 | 7.23 | 7.00 | 7.03 | 7.03 | -0.28% | 37,116,616 |
| Feb 4, 2026 | 6.96 | 7.07 | 6.89 | 7.05 | 7.05 | 0.71% | 28,325,840 |
| Feb 3, 2026 | 6.91 | 7.03 | 6.88 | 7.00 | 7.00 | 2.79% | 29,229,530 |
| Feb 2, 2026 | 6.82 | 7.01 | 6.80 | 6.81 | 6.81 | -2.01% | 27,476,200 |
| Jan 30, 2026 | 7.04 | 7.13 | 6.80 | 6.95 | 6.95 | -1.97% | 42,815,490 |
| Jan 29, 2026 | 7.21 | 7.33 | 7.04 | 7.09 | 7.09 | -3.14% | 54,210,010 |
| Jan 28, 2026 | 7.51 | 7.77 | 7.27 | 7.32 | 7.32 | -2.79% | 75,973,960 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.34 | 7.53 | 7.53 | -4.44% | 115,276,500 |
| Jan 26, 2026 | 7.88 | 7.88 | 7.60 | 7.88 | 7.88 | 10.06% | 52,817,410 |
| Jan 23, 2026 | 7.13 | 7.19 | 7.02 | 7.16 | 7.16 | 1.56% | 44,095,130 |
| Jan 22, 2026 | 6.84 | 7.05 | 6.84 | 7.05 | 7.05 | 3.37% | 43,357,750 |
| Jan 21, 2026 | 6.82 | 6.90 | 6.75 | 6.82 | 6.82 | -0.87% | 22,090,890 |
| Jan 20, 2026 | 6.90 | 6.93 | 6.81 | 6.88 | 6.88 | -0.58% | 29,027,080 |
| Jan 19, 2026 | 6.98 | 6.98 | 6.85 | 6.92 | 6.92 | -0.57% | 34,358,500 |
| Jan 16, 2026 | 6.88 | 7.04 | 6.73 | 6.96 | 6.96 | 1.75% | 65,489,993 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.78 | 6.84 | 6.84 | -2.84% | 42,266,250 |
| Jan 14, 2026 | 7.18 | 7.31 | 6.93 | 7.04 | 7.04 | -2.22% | 72,020,736 |
| Jan 13, 2026 | 7.69 | 7.71 | 7.15 | 7.20 | 7.20 | -6.61% | 84,557,370 |
| Jan 12, 2026 | 7.78 | 8.04 | 7.66 | 7.71 | 7.71 | 2.80% | 101,690,200 |
| Jan 9, 2026 | 7.20 | 7.64 | 7.20 | 7.50 | 7.50 | 3.45% | 102,662,015 |
| Jan 8, 2026 | 6.92 | 7.50 | 6.92 | 7.25 | 7.25 | 3.87% | 97,522,855 |
| Jan 7, 2026 | 6.83 | 7.15 | 6.72 | 6.98 | 6.98 | 1.60% | 68,688,010 |
| Jan 6, 2026 | 6.89 | 6.97 | 6.79 | 6.87 | 6.87 | -1.43% | 83,943,000 |
| Jan 5, 2026 | 6.90 | 7.14 | 6.81 | 6.97 | 6.97 | 3.11% | 112,209,400 |
| Dec 31, 2025 | 6.83 | 7.10 | 6.62 | 6.76 | 6.76 | 0.15% | 130,041,300 |
| Dec 30, 2025 | 7.20 | 7.20 | 6.63 | 6.75 | 6.75 | -7.15% | 164,004,900 |
| Dec 29, 2025 | 6.84 | 7.27 | 6.71 | 7.27 | 7.27 | 9.98% | 142,364,400 |
| Dec 26, 2025 | 6.02 | 6.61 | 6.02 | 6.61 | 6.61 | 9.98% | 84,425,230 |
| Dec 25, 2025 | 5.93 | 6.01 | 5.76 | 6.01 | 6.01 | 1.52% | 27,529,650 |
| Dec 24, 2025 | 5.87 | 5.98 | 5.84 | 5.92 | 5.92 | 1.02% | 24,009,740 |
| Dec 23, 2025 | 5.82 | 5.92 | 5.78 | 5.86 | 5.86 | 0.69% | 21,287,060 |
| Dec 22, 2025 | 5.85 | 5.88 | 5.80 | 5.82 | 5.82 | -0.17% | 18,123,800 |
| Dec 19, 2025 | 5.69 | 5.87 | 5.67 | 5.83 | 5.83 | 2.10% | 28,136,590 |
| Dec 18, 2025 | 5.58 | 5.84 | 5.56 | 5.71 | 5.71 | 1.78% | 21,965,690 |
| Dec 17, 2025 | 5.58 | 5.63 | 5.51 | 5.61 | 5.61 | 0.36% | 15,398,460 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.59 | 5.59 | 5.59 | -3.45% | 22,837,560 |
| Dec 15, 2025 | 5.88 | 5.93 | 5.69 | 5.79 | 5.79 | -2.69% | 35,534,470 |
| Dec 12, 2025 | 6.00 | 6.11 | 5.88 | 5.95 | 5.95 | 2.06% | 47,339,230 |
| Dec 11, 2025 | 5.88 | 6.09 | 5.81 | 5.83 | 5.83 | -1.85% | 35,074,120 |
| Dec 10, 2025 | 5.84 | 5.95 | 5.80 | 5.94 | 5.94 | 1.19% | 27,881,370 |
| Dec 9, 2025 | 5.83 | 5.97 | 5.78 | 5.87 | 5.87 | - | 26,185,120 |
| Dec 8, 2025 | 5.74 | 5.90 | 5.72 | 5.87 | 5.87 | 2.80% | 29,285,690 |
| Dec 5, 2025 | 5.67 | 5.73 | 5.61 | 5.71 | 5.71 | 0.71% | 17,019,950 |
| Dec 4, 2025 | 5.72 | 5.76 | 5.65 | 5.67 | 5.67 | -1.05% | 13,063,410 |
| Dec 3, 2025 | 5.80 | 5.86 | 5.68 | 5.73 | 5.73 | -0.69% | 20,390,000 |
| Dec 2, 2025 | 5.72 | 5.84 | 5.64 | 5.77 | 5.77 | 0.17% | 25,272,370 |
| Dec 1, 2025 | 5.58 | 5.82 | 5.56 | 5.76 | 5.76 | 2.86% | 31,485,300 |
| Nov 28, 2025 | 5.55 | 5.61 | 5.51 | 5.60 | 5.60 | 0.18% | 20,735,479 |
| Nov 27, 2025 | 5.68 | 5.68 | 5.51 | 5.59 | 5.59 | -3.45% | 37,709,852 |
| Nov 26, 2025 | 5.99 | 5.99 | 5.75 | 5.79 | 5.79 | 3.76% | 59,003,450 |
| Nov 25, 2025 | 5.59 | 5.63 | 5.55 | 5.58 | 5.58 | 0.36% | 11,354,220 |
| Nov 24, 2025 | 5.57 | 5.61 | 5.50 | 5.56 | 5.56 | 0.54% | 14,404,500 |
| Nov 21, 2025 | 5.77 | 5.77 | 5.53 | 5.53 | 5.53 | -4.33% | 22,358,510 |
| Nov 20, 2025 | 5.84 | 5.86 | 5.74 | 5.78 | 5.78 | -0.34% | 13,960,890 |
| Nov 19, 2025 | 5.93 | 6.00 | 5.78 | 5.80 | 5.80 | -2.85% | 21,909,850 |
| Nov 18, 2025 | 6.15 | 6.16 | 5.91 | 5.97 | 5.97 | -2.61% | 24,583,230 |
| Nov 17, 2025 | 6.08 | 6.14 | 6.04 | 6.13 | 6.13 | - | 18,724,180 |
| Nov 14, 2025 | 6.10 | 6.26 | 6.08 | 6.13 | 6.13 | 0.16% | 28,778,630 |
| Nov 13, 2025 | 6.04 | 6.13 | 5.98 | 6.12 | 6.12 | 0.82% | 23,184,420 |
| Nov 12, 2025 | 6.08 | 6.11 | 5.97 | 6.07 | 6.07 | -0.16% | 19,312,100 |
| Nov 11, 2025 | 6.01 | 6.09 | 5.99 | 6.08 | 6.08 | 1.00% | 21,559,900 |
| Nov 10, 2025 | 5.98 | 6.02 | 5.94 | 6.02 | 6.02 | 0.84% | 16,135,980 |
| Nov 7, 2025 | 5.97 | 6.05 | 5.96 | 5.97 | 5.97 | -0.33% | 17,515,900 |
| Nov 6, 2025 | 5.98 | 6.02 | 5.94 | 5.99 | 5.99 | -0.17% | 15,592,580 |
| Nov 5, 2025 | 5.90 | 6.04 | 5.85 | 6.00 | 6.00 | 1.01% | 20,270,820 |
| Nov 4, 2025 | 5.98 | 6.01 | 5.92 | 5.94 | 5.94 | -1.16% | 17,868,030 |
| Nov 3, 2025 | 5.93 | 6.05 | 5.89 | 6.01 | 6.01 | 1.18% | 25,560,960 |
| Oct 31, 2025 | 5.87 | 5.98 | 5.87 | 5.94 | 5.94 | 1.54% | 22,062,760 |
| Oct 30, 2025 | 5.96 | 5.96 | 5.81 | 5.85 | 5.85 | -1.85% | 21,533,460 |
| Oct 29, 2025 | 5.99 | 6.08 | 5.94 | 5.96 | 5.96 | -0.50% | 24,884,300 |
| Oct 28, 2025 | 5.97 | 6.11 | 5.94 | 5.99 | 5.99 | 0.34% | 27,671,630 |
| Oct 27, 2025 | 5.99 | 6.02 | 5.95 | 5.97 | 5.97 | -0.17% | 19,527,770 |
| Oct 24, 2025 | 6.16 | 6.16 | 5.97 | 5.98 | 5.98 | -1.81% | 23,910,500 |
| Oct 23, 2025 | 6.14 | 6.17 | 5.99 | 6.09 | 6.09 | -0.65% | 28,030,820 |
| Oct 22, 2025 | 5.99 | 6.28 | 5.97 | 6.13 | 6.13 | 2.17% | 50,223,920 |
| Oct 21, 2025 | 5.80 | 6.01 | 5.80 | 6.00 | 6.00 | 3.09% | 31,802,260 |
| Oct 20, 2025 | 5.77 | 5.83 | 5.74 | 5.82 | 5.82 | 1.75% | 13,181,940 |
| Oct 17, 2025 | 5.83 | 5.89 | 5.70 | 5.72 | 5.72 | -2.56% | 19,396,920 |
| Oct 16, 2025 | 5.95 | 5.95 | 5.83 | 5.87 | 5.87 | -1.51% | 17,315,050 |
| Oct 15, 2025 | 5.95 | 6.02 | 5.90 | 5.96 | 5.96 | -0.17% | 21,750,760 |
| Oct 14, 2025 | 6.03 | 6.14 | 5.93 | 5.97 | 5.97 | -0.50% | 31,532,640 |
| Oct 13, 2025 | 5.83 | 6.02 | 5.82 | 6.00 | 6.00 | -0.66% | 27,755,510 |
| Oct 10, 2025 | 6.01 | 6.07 | 5.95 | 6.04 | 6.04 | 0.50% | 39,935,320 |
| Oct 9, 2025 | 5.85 | 6.06 | 5.79 | 6.01 | 6.01 | 2.74% | 41,718,350 |