AUCMA Co.,Ltd. (SHA:600336)
China · Delayed Price · Currency is CNY 6.91
+0.08 (1.17%)
At close: Mar 27, 2026
AUCMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.80 | 6.94 | 6.76 | 6.91 | 6.91 | 1.17% | 6,229,100 |
| Mar 26, 2026 | 7.02 | 7.09 | 6.81 | 6.83 | 6.83 | -2.71% | 8,050,700 |
| Mar 25, 2026 | 6.95 | 7.02 | 6.90 | 7.02 | 7.02 | 1.15% | 9,548,400 |
| Mar 24, 2026 | 6.78 | 6.96 | 6.62 | 6.94 | 6.94 | 5.63% | 15,400,820 |
| Mar 23, 2026 | 7.15 | 7.19 | 6.56 | 6.57 | 6.57 | -9.88% | 24,489,401 |
| Mar 20, 2026 | 7.50 | 7.58 | 7.29 | 7.29 | 7.29 | -2.67% | 12,923,900 |
| Mar 19, 2026 | 7.73 | 7.81 | 7.46 | 7.49 | 7.49 | -4.83% | 17,491,620 |
| Mar 18, 2026 | 7.98 | 8.01 | 7.77 | 7.87 | 7.87 | -0.88% | 13,740,140 |
| Mar 17, 2026 | 8.05 | 8.11 | 7.90 | 7.94 | 7.94 | -0.63% | 18,130,150 |
| Mar 16, 2026 | 8.02 | 8.24 | 7.96 | 7.99 | 7.99 | -2.32% | 47,924,930 |
| Mar 13, 2026 | 7.44 | 8.18 | 7.43 | 8.18 | 8.18 | 9.95% | 52,431,200 |
| Mar 12, 2026 | 7.39 | 7.48 | 7.36 | 7.44 | 7.44 | 0.13% | 5,298,066 |
| Mar 11, 2026 | 7.48 | 7.52 | 7.40 | 7.43 | 7.43 | -0.67% | 5,777,200 |
| Mar 10, 2026 | 7.45 | 7.50 | 7.39 | 7.48 | 7.48 | 1.08% | 6,481,068 |
| Mar 9, 2026 | 7.31 | 7.55 | 7.28 | 7.40 | 7.40 | -0.94% | 9,546,800 |
| Mar 6, 2026 | 7.32 | 7.47 | 7.30 | 7.47 | 7.47 | 1.08% | 6,267,000 |
| Mar 5, 2026 | 7.38 | 7.44 | 7.33 | 7.39 | 7.39 | 1.79% | 7,715,914 |
| Mar 4, 2026 | 7.25 | 7.37 | 7.23 | 7.26 | 7.26 | -1.22% | 8,050,220 |
| Mar 3, 2026 | 7.44 | 7.59 | 7.34 | 7.35 | 7.35 | -1.61% | 10,690,672 |
| Mar 2, 2026 | 7.66 | 7.67 | 7.39 | 7.47 | 7.47 | -3.86% | 20,352,550 |
| Feb 27, 2026 | 7.88 | 8.16 | 7.73 | 7.77 | 7.77 | -1.15% | 24,385,600 |
| Feb 26, 2026 | 7.98 | 8.06 | 7.84 | 7.86 | 7.86 | -1.50% | 11,539,190 |
| Feb 25, 2026 | 7.95 | 8.03 | 7.94 | 7.98 | 7.98 | 0.25% | 8,245,200 |
| Feb 24, 2026 | 7.75 | 8.14 | 7.75 | 7.96 | 7.96 | 3.65% | 17,352,850 |
| Feb 13, 2026 | 7.82 | 7.90 | 7.68 | 7.68 | 7.68 | -1.66% | 8,451,014 |
| Feb 12, 2026 | 7.94 | 7.97 | 7.79 | 7.81 | 7.81 | -2.13% | 9,140,754 |
| Feb 11, 2026 | 7.97 | 8.19 | 7.90 | 7.98 | 7.98 | 0.63% | 11,050,990 |
| Feb 10, 2026 | 7.93 | 7.98 | 7.85 | 7.93 | 7.93 | 0.13% | 7,909,801 |
| Feb 9, 2026 | 7.84 | 7.99 | 7.80 | 7.92 | 7.92 | 1.67% | 8,569,343 |
| Feb 6, 2026 | 7.85 | 7.91 | 7.78 | 7.79 | 7.79 | -1.27% | 9,260,428 |
| Feb 5, 2026 | 7.84 | 7.94 | 7.80 | 7.89 | 7.89 | 0.38% | 8,669,700 |
| Feb 4, 2026 | 7.79 | 7.90 | 7.78 | 7.86 | 7.86 | - | 8,438,900 |
| Feb 3, 2026 | 7.92 | 7.97 | 7.70 | 7.86 | 7.86 | -0.25% | 13,538,510 |
| Feb 2, 2026 | 7.78 | 8.28 | 7.75 | 7.88 | 7.88 | 1.42% | 25,196,080 |
| Jan 30, 2026 | 7.53 | 7.86 | 7.50 | 7.77 | 7.77 | 2.37% | 20,095,430 |
| Jan 29, 2026 | 7.63 | 7.67 | 7.49 | 7.59 | 7.59 | -0.52% | 13,893,950 |
| Jan 28, 2026 | 7.75 | 7.83 | 7.59 | 7.63 | 7.63 | -2.43% | 17,663,900 |
| Jan 27, 2026 | 8.10 | 8.12 | 7.67 | 7.82 | 7.82 | -4.52% | 31,139,780 |
| Jan 26, 2026 | 8.54 | 8.61 | 8.09 | 8.19 | 8.19 | -7.25% | 37,976,600 |
| Jan 23, 2026 | 8.65 | 9.08 | 8.57 | 8.83 | 8.83 | 2.20% | 44,071,061 |
| Jan 22, 2026 | 8.06 | 8.77 | 8.01 | 8.64 | 8.64 | 7.46% | 52,928,820 |
| Jan 21, 2026 | 7.94 | 8.09 | 7.84 | 8.04 | 8.04 | 1.13% | 11,415,770 |
| Jan 20, 2026 | 8.07 | 8.10 | 7.89 | 7.95 | 7.95 | -1.36% | 12,667,699 |
| Jan 19, 2026 | 7.88 | 8.12 | 7.76 | 8.06 | 8.06 | 2.68% | 15,184,642 |
| Jan 16, 2026 | 7.85 | 7.94 | 7.79 | 7.85 | 7.85 | -0.13% | 13,288,203 |
| Jan 15, 2026 | 7.96 | 8.01 | 7.80 | 7.86 | 7.86 | -2.00% | 21,615,940 |
| Jan 14, 2026 | 7.98 | 8.12 | 7.96 | 8.02 | 8.02 | 0.25% | 21,285,740 |
| Jan 13, 2026 | 8.34 | 8.34 | 7.95 | 8.00 | 8.00 | -4.19% | 25,297,310 |
| Jan 12, 2026 | 8.26 | 8.36 | 8.11 | 8.35 | 8.35 | 0.48% | 22,801,460 |
| Jan 9, 2026 | 8.27 | 8.39 | 8.18 | 8.31 | 8.31 | -0.48% | 21,646,070 |