AUCMA Co.,Ltd. (SHA:600336)
China · Delayed Price · Currency is CNY 7.98
-0.09 (-1.12%)
May 18, 2026, 3:00 PM CST
AUCMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.12 | 8.14 | 8.00 | 8.14 | - | 0.87% | 3,562,800 |
| May 15, 2026 | 7.98 | 8.25 | 7.95 | 8.07 | 8.07 | 1.00% | 13,392,720 |
| May 14, 2026 | 8.21 | 8.21 | 7.96 | 7.99 | 7.99 | -2.44% | 11,339,270 |
| May 13, 2026 | 7.96 | 8.25 | 7.90 | 8.19 | 8.19 | 2.63% | 15,652,550 |
| May 12, 2026 | 8.11 | 8.23 | 7.97 | 7.98 | 7.98 | -1.97% | 13,510,000 |
| May 11, 2026 | 8.10 | 8.21 | 7.88 | 8.14 | 8.14 | -0.49% | 17,467,500 |
| May 8, 2026 | 7.78 | 8.24 | 7.73 | 8.18 | 8.18 | 5.14% | 21,940,670 |
| May 7, 2026 | 7.68 | 7.90 | 7.68 | 7.78 | 7.78 | 0.78% | 10,531,030 |
| May 6, 2026 | 7.55 | 7.79 | 7.50 | 7.72 | 7.72 | 2.25% | 12,590,180 |
| Apr 30, 2026 | 7.38 | 7.67 | 7.38 | 7.55 | 7.55 | 1.34% | 11,975,530 |
| Apr 29, 2026 | 7.15 | 7.57 | 7.11 | 7.45 | 7.45 | 4.49% | 19,286,360 |
| Apr 28, 2026 | 7.26 | 7.26 | 7.04 | 7.13 | 7.13 | -1.79% | 8,714,887 |
| Apr 27, 2026 | 6.94 | 7.27 | 6.89 | 7.26 | 7.26 | 3.86% | 12,730,160 |
| Apr 24, 2026 | 7.06 | 7.06 | 6.89 | 6.99 | 6.99 | -0.99% | 9,211,700 |
| Apr 23, 2026 | 7.04 | 7.30 | 7.01 | 7.06 | 7.06 | 0.28% | 15,634,550 |
| Apr 22, 2026 | 7.05 | 7.08 | 6.98 | 7.04 | 7.04 | -0.85% | 6,585,951 |
| Apr 21, 2026 | 7.15 | 7.16 | 7.03 | 7.10 | 7.10 | -0.42% | 5,945,651 |
| Apr 20, 2026 | 7.11 | 7.16 | 7.06 | 7.13 | 7.13 | 0.28% | 5,301,457 |
| Apr 17, 2026 | 7.10 | 7.16 | 7.02 | 7.11 | 7.11 | - | 6,034,701 |
| Apr 16, 2026 | 7.06 | 7.30 | 7.06 | 7.11 | 7.11 | 0.99% | 7,602,904 |
| Apr 15, 2026 | 7.15 | 7.20 | 7.03 | 7.04 | 7.04 | -0.98% | 7,470,600 |
| Apr 14, 2026 | 7.15 | 7.15 | 7.02 | 7.11 | 7.11 | 0.28% | 5,453,700 |
| Apr 13, 2026 | 7.15 | 7.17 | 7.05 | 7.09 | 7.09 | -0.98% | 5,610,220 |
| Apr 10, 2026 | 7.14 | 7.33 | 7.14 | 7.16 | 7.16 | 0.28% | 6,327,410 |
| Apr 9, 2026 | 7.29 | 7.31 | 7.11 | 7.14 | 7.14 | - | 10,027,200 |
| Apr 8, 2026 | 6.98 | 7.17 | 6.95 | 7.14 | 7.14 | 3.78% | 9,950,344 |
| Apr 7, 2026 | 6.83 | 6.97 | 6.80 | 6.88 | 6.88 | 0.73% | 6,755,772 |
| Apr 3, 2026 | 7.00 | 7.02 | 6.81 | 6.83 | 6.83 | -2.43% | 6,478,801 |
| Apr 2, 2026 | 7.17 | 7.17 | 6.95 | 7.00 | 7.00 | -2.23% | 9,620,100 |
| Apr 1, 2026 | 6.92 | 7.21 | 6.92 | 7.16 | 7.16 | 3.62% | 11,858,540 |
| Mar 31, 2026 | 7.05 | 7.15 | 6.89 | 6.91 | 6.91 | -1.99% | 10,048,610 |
| Mar 30, 2026 | 6.84 | 7.12 | 6.81 | 7.05 | 7.05 | 2.03% | 9,716,400 |
| 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% | 24,489,400 |
| 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 |