AUCMA Co.,Ltd. (SHA:600336)
China · Delayed Price · Currency is CNY 5.53
-0.14 (-2.47%)
Nov 13, 2026, 3:00 PM CST
AUCMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.67 | 5.72 | 5.51 | 5.53 | 5.53 | -2.47% | 4,267,277 |
| Nov 12, 2026 | 5.80 | 5.83 | 5.65 | 5.67 | 5.67 | -2.24% | 4,669,584 |
| Nov 11, 2026 | 5.81 | 5.87 | 5.76 | 5.80 | 5.80 | -0.17% | 4,622,600 |
| Nov 10, 2026 | 5.76 | 5.90 | 5.76 | 5.81 | 5.81 | 1.57% | 5,610,200 |
| Nov 9, 2026 | 5.76 | 5.85 | 5.68 | 5.72 | 5.72 | -0.35% | 6,000,877 |
| Nov 6, 2026 | 5.76 | 5.95 | 5.73 | 5.74 | 5.74 | -2.21% | 5,999,400 |
| Nov 5, 2026 | 5.66 | 5.87 | 5.59 | 5.87 | 5.87 | 3.89% | 6,829,172 |
| Nov 4, 2026 | 5.62 | 5.69 | 5.49 | 5.65 | 5.65 | - | 6,018,100 |
| Nov 3, 2026 | 5.57 | 5.74 | 5.55 | 5.65 | 5.65 | 0.89% | 6,927,068 |
| Nov 2, 2026 | 5.45 | 5.60 | 5.30 | 5.60 | 5.60 | 3.51% | 9,026,999 |
| Oct 30, 2026 | 5.58 | 5.70 | 5.39 | 5.41 | 5.41 | -4.42% | 8,823,900 |
| Oct 29, 2026 | 5.88 | 5.88 | 5.65 | 5.66 | 5.66 | -3.08% | 5,750,831 |
| Oct 28, 2026 | 5.72 | 5.86 | 5.72 | 5.84 | 5.84 | 2.10% | 5,718,700 |
| Oct 27, 2026 | 5.89 | 6.00 | 5.72 | 5.72 | 5.72 | -3.05% | 3,951,700 |
| Oct 26, 2026 | 5.88 | 5.96 | 5.82 | 5.90 | 5.90 | -0.67% | 4,873,169 |
| Oct 23, 2026 | 5.83 | 5.95 | 5.58 | 5.94 | 5.94 | 1.54% | 10,034,600 |
| Oct 22, 2026 | 5.97 | 6.02 | 5.85 | 5.85 | 5.85 | -2.01% | 4,253,811 |
| Oct 21, 2026 | 6.03 | 6.09 | 5.96 | 5.97 | 5.97 | -1.00% | 3,551,602 |
| Oct 20, 2026 | 5.94 | 6.10 | 5.87 | 6.03 | 6.03 | 2.03% | 6,474,994 |
| Oct 19, 2026 | 6.05 | 6.05 | 5.88 | 5.91 | 5.91 | -2.31% | 6,162,200 |
| Oct 16, 2026 | 6.05 | 6.15 | 5.99 | 6.05 | 6.05 | 1.17% | 4,924,906 |
| Oct 15, 2026 | 6.10 | 6.12 | 5.95 | 5.98 | 5.98 | -2.92% | 6,489,500 |
| Oct 14, 2026 | 6.23 | 6.32 | 6.14 | 6.16 | 6.16 | -1.12% | 4,946,606 |
| Oct 13, 2026 | 6.07 | 6.26 | 5.95 | 6.23 | 6.23 | 1.63% | 7,575,000 |
| Oct 12, 2026 | 6.20 | 6.25 | 6.10 | 6.13 | 6.13 | -1.45% | 4,061,500 |
| Oct 9, 2026 | 6.13 | 6.22 | 5.94 | 6.22 | 6.22 | 1.30% | 7,552,600 |
| Oct 8, 2026 | 6.25 | 6.28 | 6.08 | 6.14 | 6.14 | -1.29% | 5,749,000 |
| Sep 30, 2026 | 6.39 | 6.40 | 6.22 | 6.22 | 6.22 | -1.74% | 3,470,016 |
| Sep 29, 2026 | 6.25 | 6.42 | 6.22 | 6.33 | 6.33 | 1.12% | 4,325,400 |
| Sep 28, 2026 | 6.39 | 6.39 | 6.20 | 6.26 | 6.26 | -1.42% | 5,107,172 |
| Sep 24, 2026 | 6.32 | 6.45 | 6.26 | 6.35 | 6.35 | 0.47% | 4,823,236 |
| Sep 23, 2026 | 6.45 | 6.46 | 6.30 | 6.32 | 6.32 | -2.02% | 4,595,230 |
| Sep 22, 2026 | 6.47 | 6.51 | 6.43 | 6.45 | 6.45 | - | 4,208,300 |
| Sep 21, 2026 | 6.41 | 6.47 | 6.34 | 6.45 | 6.45 | 0.47% | 6,188,300 |
| Sep 18, 2026 | 6.39 | 6.48 | 6.36 | 6.42 | 6.42 | 0.47% | 4,936,482 |
| Sep 17, 2026 | 6.23 | 6.42 | 6.20 | 6.39 | 6.39 | 2.08% | 6,922,800 |
| Sep 16, 2026 | 6.30 | 6.31 | 6.18 | 6.26 | 6.26 | -0.32% | 6,809,529 |
| Sep 15, 2026 | 6.46 | 6.53 | 6.25 | 6.28 | 6.28 | -3.83% | 9,184,708 |
| Sep 14, 2026 | 6.61 | 6.72 | 6.50 | 6.53 | 6.53 | -1.51% | 8,173,369 |
| Sep 11, 2026 | 6.77 | 6.94 | 6.61 | 6.63 | 6.63 | -3.07% | 10,656,386 |
| Sep 10, 2026 | 6.70 | 6.99 | 6.68 | 6.84 | 6.84 | 0.74% | 10,266,400 |
| Sep 9, 2026 | 6.83 | 6.90 | 6.68 | 6.79 | 6.79 | -1.31% | 9,270,257 |
| Sep 8, 2026 | 6.66 | 6.95 | 6.62 | 6.88 | 6.88 | 4.08% | 14,045,691 |
| Sep 7, 2026 | 6.62 | 6.76 | 6.46 | 6.61 | 6.61 | -0.15% | 8,553,600 |
| Sep 4, 2026 | 6.71 | 6.77 | 6.59 | 6.62 | 6.62 | -1.19% | 15,883,665 |
| Sep 3, 2026 | 6.46 | 6.96 | 6.42 | 6.70 | 6.70 | 3.72% | 23,723,740 |
| Sep 2, 2026 | 6.26 | 6.70 | 6.16 | 6.46 | 6.46 | 2.54% | 18,416,900 |
| Sep 1, 2026 | 6.29 | 6.34 | 6.24 | 6.30 | 6.30 | 0.64% | 5,207,700 |
| Aug 31, 2026 | 6.29 | 6.33 | 6.21 | 6.26 | 6.26 | -0.63% | 5,108,600 |
| Aug 28, 2026 | 6.37 | 6.37 | 6.28 | 6.30 | 6.30 | -0.94% | 4,978,241 |