AUCMA Co.,Ltd. (SHA:600336)
China · Delayed Price · Currency is CNY 6.71
-0.03 (-0.45%)
Sep 10, 2025, 1:45 PM CST
AUCMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.79 | 6.79 | 6.70 | 6.71 | 6.71 | -0.45% | 5,027,894 |
| Sep 9, 2025 | 6.85 | 6.85 | 6.72 | 6.74 | 6.74 | -1.32% | 9,538,200 |
| Sep 8, 2025 | 6.73 | 6.87 | 6.73 | 6.83 | 6.83 | 0.74% | 10,919,500 |
| Sep 5, 2025 | 6.72 | 6.78 | 6.67 | 6.78 | 6.78 | 1.35% | 14,554,269 |
| Sep 4, 2025 | 6.70 | 6.80 | 6.61 | 6.69 | 6.69 | -0.45% | 17,577,365 |
| Sep 3, 2025 | 6.86 | 6.87 | 6.68 | 6.72 | 6.72 | -1.90% | 16,258,801 |
| Sep 2, 2025 | 6.93 | 6.94 | 6.77 | 6.85 | 6.85 | -1.44% | 18,543,544 |
| Sep 1, 2025 | 7.01 | 7.04 | 6.90 | 6.95 | 6.95 | -0.71% | 17,621,600 |
| Aug 29, 2025 | 7.00 | 7.08 | 6.96 | 7.00 | 7.00 | -0.85% | 19,907,900 |
| Aug 28, 2025 | 7.08 | 7.18 | 6.86 | 7.06 | 7.06 | -0.28% | 26,015,821 |
| Aug 27, 2025 | 7.36 | 7.40 | 7.08 | 7.08 | 7.08 | -4.19% | 32,089,800 |
| Aug 26, 2025 | 7.33 | 7.44 | 7.27 | 7.39 | 7.39 | 0.41% | 21,686,102 |
| Aug 25, 2025 | 7.52 | 7.53 | 7.30 | 7.36 | 7.36 | -2.00% | 34,960,792 |
| Aug 22, 2025 | 7.38 | 7.55 | 7.34 | 7.51 | 7.51 | 1.76% | 35,386,942 |
| Aug 21, 2025 | 7.44 | 7.47 | 7.33 | 7.38 | 7.38 | -1.07% | 20,710,745 |
| Aug 20, 2025 | 7.44 | 7.48 | 7.37 | 7.46 | 7.46 | -0.40% | 20,597,000 |
| Aug 19, 2025 | 7.53 | 7.58 | 7.44 | 7.49 | 7.49 | -1.32% | 34,167,162 |
| Aug 18, 2025 | 7.39 | 7.97 | 7.34 | 7.59 | 7.59 | 2.71% | 57,634,440 |
| Aug 15, 2025 | 7.34 | 7.41 | 7.30 | 7.39 | 7.39 | 0.68% | 21,030,583 |
| Aug 14, 2025 | 7.39 | 7.43 | 7.25 | 7.34 | 7.34 | -0.81% | 28,457,201 |
| Aug 13, 2025 | 7.24 | 7.41 | 7.20 | 7.40 | 7.40 | 2.35% | 36,345,196 |
| Aug 12, 2025 | 7.17 | 7.37 | 7.14 | 7.23 | 7.23 | 0.84% | 30,355,375 |
| Aug 11, 2025 | 7.08 | 7.23 | 7.05 | 7.17 | 7.17 | 1.41% | 19,547,099 |
| Aug 8, 2025 | 7.05 | 7.10 | 7.03 | 7.07 | 7.07 | 0.14% | 11,225,802 |
| Aug 7, 2025 | 7.13 | 7.14 | 7.05 | 7.06 | 7.06 | -0.70% | 11,786,377 |
| Aug 6, 2025 | 7.14 | 7.18 | 6.99 | 7.11 | 7.11 | 0.99% | 19,615,077 |
| Aug 5, 2025 | 7.01 | 7.05 | 6.97 | 7.04 | 7.04 | 1.00% | 11,908,099 |
| Aug 4, 2025 | 6.91 | 7.03 | 6.88 | 6.97 | 6.97 | 0.43% | 9,512,272 |
| Aug 1, 2025 | 6.88 | 6.97 | 6.86 | 6.94 | 6.94 | 0.73% | 8,633,602 |
| Jul 31, 2025 | 7.02 | 7.07 | 6.88 | 6.89 | 6.89 | -2.13% | 15,420,900 |
| Jul 30, 2025 | 7.05 | 7.10 | 6.94 | 7.04 | 7.04 | -0.71% | 16,511,008 |
| Jul 29, 2025 | 7.15 | 7.15 | 6.99 | 7.09 | 7.09 | -1.25% | 20,726,547 |
| Jul 28, 2025 | 7.15 | 7.28 | 7.10 | 7.18 | 7.18 | 0.42% | 22,506,100 |
| Jul 25, 2025 | 7.21 | 7.22 | 7.10 | 7.15 | 7.15 | -0.83% | 14,922,372 |
| Jul 24, 2025 | 7.06 | 7.22 | 7.05 | 7.21 | 7.21 | 2.27% | 29,123,405 |
| Jul 23, 2025 | 7.14 | 7.16 | 7.05 | 7.05 | 7.05 | -0.98% | 21,768,300 |
| Jul 22, 2025 | 7.04 | 7.30 | 6.97 | 7.12 | 7.12 | 1.14% | 29,794,900 |
| Jul 21, 2025 | 6.95 | 7.08 | 6.95 | 7.04 | 7.04 | 1.15% | 18,509,300 |
| Jul 18, 2025 | 7.00 | 7.04 | 6.92 | 6.96 | 6.96 | -0.85% | 11,889,900 |
| Jul 17, 2025 | 6.96 | 7.02 | 6.95 | 7.02 | 7.02 | 0.72% | 11,359,980 |
| Jul 16, 2025 | 6.95 | 7.00 | 6.91 | 6.97 | 6.97 | 0.58% | 11,175,400 |
| Jul 15, 2025 | 6.97 | 7.04 | 6.90 | 6.93 | 6.93 | -1.00% | 16,210,400 |
| Jul 14, 2025 | 6.99 | 7.04 | 6.95 | 7.00 | 7.00 | 0.43% | 11,797,900 |
| Jul 11, 2025 | 6.97 | 6.99 | 6.91 | 6.97 | 6.97 | -0.71% | 16,142,980 |
| Jul 10, 2025 | 7.00 | 7.14 | 6.95 | 7.02 | 7.02 | 0.14% | 24,383,160 |
| Jul 9, 2025 | 7.11 | 7.13 | 6.99 | 7.01 | 7.01 | -1.96% | 26,670,115 |
| Jul 8, 2025 | 7.27 | 7.30 | 7.08 | 7.15 | 7.15 | -2.32% | 40,822,170 |
| Jul 7, 2025 | 7.02 | 7.58 | 7.02 | 7.32 | 7.32 | 5.17% | 60,401,318 |
| Jul 4, 2025 | 7.05 | 7.09 | 6.94 | 6.96 | 6.96 | -1.42% | 21,184,900 |
| Jul 3, 2025 | 6.93 | 7.21 | 6.89 | 7.06 | 7.06 | 1.88% | 37,931,739 |