AUCMA Co.,Ltd. (SHA:600336)
China · Delayed Price · Currency is CNY 6.22
-0.11 (-1.74%)
Sep 30, 2026, 3:00 PM CST
AUCMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,656,380 |
| 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 |
| Aug 27, 2026 | 6.30 | 6.37 | 6.25 | 6.36 | 6.36 | 0.47% | 4,441,116 |
| Aug 26, 2026 | 6.24 | 6.37 | 6.21 | 6.33 | 6.33 | 1.44% | 5,548,894 |
| Aug 25, 2026 | 6.02 | 6.26 | 5.99 | 6.24 | 6.24 | 3.31% | 7,663,227 |
| Aug 24, 2026 | 6.17 | 6.19 | 5.96 | 6.04 | 6.04 | -2.27% | 6,707,272 |
| Aug 21, 2026 | 6.17 | 6.21 | 6.05 | 6.18 | 6.18 | 0.16% | 4,606,258 |
| Aug 20, 2026 | 6.09 | 6.21 | 6.09 | 6.17 | 6.17 | 1.31% | 4,939,400 |
| Aug 19, 2026 | 6.27 | 6.27 | 6.04 | 6.09 | 6.09 | -3.03% | 7,500,960 |
| Aug 18, 2026 | 6.36 | 6.36 | 6.23 | 6.28 | 6.28 | -0.95% | 4,713,200 |
| Aug 17, 2026 | 6.27 | 6.35 | 6.19 | 6.34 | 6.34 | 0.79% | 4,824,500 |
| Aug 14, 2026 | 6.31 | 6.32 | 6.19 | 6.29 | 6.29 | 0.16% | 4,686,046 |
| Aug 13, 2026 | 6.29 | 6.39 | 6.28 | 6.28 | 6.28 | -0.95% | 4,891,046 |
| Aug 12, 2026 | 6.38 | 6.38 | 6.27 | 6.34 | 6.34 | 0.32% | 4,226,758 |
| Aug 11, 2026 | 6.37 | 6.41 | 6.29 | 6.32 | 6.32 | -0.94% | 5,531,554 |
| Aug 10, 2026 | 6.32 | 6.42 | 6.24 | 6.38 | 6.38 | 0.95% | 6,278,861 |
| Aug 7, 2026 | 6.25 | 6.42 | 6.16 | 6.32 | 6.32 | 1.28% | 6,215,933 |
| Aug 6, 2026 | 6.25 | 6.30 | 6.15 | 6.24 | 6.24 | -0.95% | 4,612,008 |
| Aug 5, 2026 | 6.21 | 6.36 | 6.19 | 6.30 | 6.30 | 1.45% | 6,781,474 |
| Aug 4, 2026 | 6.30 | 6.33 | 6.18 | 6.21 | 6.21 | -1.11% | 5,287,196 |
| Aug 3, 2026 | 6.16 | 6.30 | 6.13 | 6.28 | 6.28 | 2.28% | 6,574,100 |
| Jul 31, 2026 | 6.02 | 6.19 | 6.01 | 6.14 | 6.14 | 1.32% | 6,611,167 |
| Jul 30, 2026 | 5.95 | 6.18 | 5.91 | 6.06 | 6.06 | 1.51% | 8,566,000 |
| Jul 29, 2026 | 5.88 | 6.08 | 5.88 | 5.97 | 5.97 | 0.51% | 6,027,250 |
| Jul 28, 2026 | 5.82 | 6.01 | 5.73 | 5.94 | 5.94 | 1.89% | 7,661,409 |
| Jul 27, 2026 | 5.49 | 5.88 | 5.45 | 5.83 | 5.83 | 5.23% | 12,627,562 |
| Jul 24, 2026 | 5.53 | 5.68 | 5.43 | 5.54 | 5.54 | -0.89% | 5,929,309 |
| Jul 23, 2026 | 5.40 | 5.62 | 5.40 | 5.59 | 5.59 | 2.01% | 6,752,052 |
| Jul 22, 2026 | 5.58 | 5.62 | 5.45 | 5.48 | 5.48 | -1.62% | 6,740,500 |