AUCMA Co.,Ltd. (SHA:600336)
China · Delayed Price · Currency is CNY 6.18
+0.01 (0.16%)
Aug 21, 2026, 3:00 PM CST
AUCMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.58 | 5.61 | 5.38 | 5.57 | 5.57 | -0.54% | 12,603,379 |
| Jul 20, 2026 | 5.70 | 5.82 | 5.45 | 5.60 | 5.60 | -1.58% | 9,083,200 |
| Jul 17, 2026 | 5.98 | 6.02 | 5.61 | 5.69 | 5.69 | -4.53% | 9,934,541 |
| Jul 16, 2026 | 5.92 | 6.10 | 5.86 | 5.96 | 5.96 | 0.34% | 7,049,759 |
| Jul 15, 2026 | 5.80 | 5.98 | 5.78 | 5.94 | 5.94 | -0.67% | 9,065,754 |
| Jul 14, 2026 | 5.88 | 5.98 | 5.79 | 5.98 | 5.98 | 1.53% | 6,602,019 |
| Jul 13, 2026 | 6.02 | 6.06 | 5.85 | 5.89 | 5.89 | -3.13% | 8,292,400 |
| Jul 10, 2026 | 5.89 | 6.20 | 5.81 | 6.08 | 6.08 | 2.88% | 10,294,800 |
| Jul 9, 2026 | 5.94 | 6.00 | 5.70 | 5.91 | 5.91 | -0.34% | 9,758,830 |
| Jul 8, 2026 | 6.11 | 6.12 | 5.92 | 5.93 | 5.93 | -3.10% | 7,572,700 |
| Jul 7, 2026 | 6.28 | 6.38 | 6.08 | 6.12 | 6.12 | -3.77% | 10,928,900 |
| Jul 6, 2026 | 6.60 | 6.73 | 6.30 | 6.36 | 6.36 | -2.90% | 12,648,900 |
| Jul 3, 2026 | 6.37 | 6.70 | 6.32 | 6.55 | 6.55 | 3.15% | 14,602,541 |
| Jul 2, 2026 | 6.40 | 6.58 | 6.31 | 6.35 | 6.35 | -0.78% | 10,581,796 |
| Jul 1, 2026 | 6.25 | 6.58 | 6.10 | 6.40 | 6.40 | 2.73% | 16,066,100 |
| Jun 30, 2026 | 6.20 | 6.35 | 6.12 | 6.23 | 6.23 | -0.48% | 11,300,900 |
| Jun 29, 2026 | 6.11 | 6.40 | 5.98 | 6.26 | 6.26 | 3.64% | 16,305,240 |
| Jun 26, 2026 | 6.16 | 6.19 | 6.04 | 6.04 | 6.04 | -2.27% | 7,486,046 |
| Jun 25, 2026 | 6.31 | 6.35 | 6.14 | 6.18 | 6.18 | -2.52% | 9,598,988 |
| Jun 24, 2026 | 6.50 | 6.51 | 6.23 | 6.34 | 6.34 | -2.46% | 9,473,790 |
| Jun 23, 2026 | 6.42 | 6.64 | 6.42 | 6.50 | 6.50 | - | 9,372,300 |
| Jun 22, 2026 | 6.80 | 6.82 | 6.35 | 6.50 | 6.50 | -4.83% | 16,960,662 |
| Jun 18, 2026 | 6.96 | 6.96 | 6.79 | 6.83 | 6.83 | -2.01% | 8,250,800 |
| Jun 17, 2026 | 7.03 | 7.05 | 6.90 | 6.97 | 6.97 | -1.41% | 10,642,060 |
| Jun 16, 2026 | 7.36 | 7.41 | 7.07 | 7.07 | 7.07 | -4.07% | 13,141,100 |
| Jun 15, 2026 | 7.16 | 7.70 | 7.13 | 7.37 | 7.37 | 3.22% | 17,360,270 |
| Jun 12, 2026 | 7.02 | 7.21 | 6.93 | 7.14 | 7.14 | 2.29% | 11,565,100 |