SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.02	67.57	63.98	67.03	67.03	4.57%	26,504,530
Dec 4, 2025	64.39	64.88	63.91	64.10	64.10	-0.34%	9,467,491
Dec 3, 2025	65.16	65.49	64.11	64.32	64.32	-1.46%	12,519,470
Dec 2, 2025	65.52	66.42	65.05	65.27	65.27	-0.76%	9,750,543
Dec 1, 2025	65.67	65.79	64.70	65.77	65.77	0.15%	13,078,710
Nov 28, 2025	65.33	66.28	64.80	65.67	65.67	0.03%	10,919,220
Nov 27, 2025	65.65	66.35	65.00	65.65	65.65	-0.41%	12,450,880
Nov 26, 2025	65.94	66.24	65.21	65.92	65.92	0.06%	9,568,449
Nov 25, 2025	65.12	66.49	65.00	65.88	65.88	1.76%	11,642,410
Nov 24, 2025	65.65	66.04	64.23	64.74	64.74	-1.01%	16,358,818
Nov 21, 2025	67.13	67.73	65.34	65.40	65.40	-3.54%	19,860,430
Nov 20, 2025	67.80	68.76	67.69	67.80	67.80	-0.59%	12,780,700
Nov 19, 2025	66.97	69.03	66.97	68.20	68.20	1.79%	15,259,560
Nov 18, 2025	67.70	67.90	66.70	67.00	67.00	-1.03%	12,598,090
Nov 17, 2025	68.01	68.29	66.50	67.70	67.70	-0.76%	15,737,870
Nov 14, 2025	68.98	70.10	68.22	68.22	68.22	-1.67%	16,462,510
Nov 13, 2025	69.48	69.77	68.33	69.38	69.38	-0.14%	17,771,920
Nov 12, 2025	67.20	70.06	67.03	69.48	69.48	3.56%	27,350,220
Nov 11, 2025	68.60	68.77	67.09	67.09	67.09	-2.23%	15,038,800
Nov 10, 2025	67.07	68.80	66.51	68.62	68.62	2.05%	17,470,370
Nov 7, 2025	67.19	68.34	67.14	67.24	67.24	-0.75%	13,207,300
Nov 6, 2025	66.68	68.59	66.66	67.75	67.75	2.23%	22,936,260
Nov 5, 2025	66.02	66.52	65.72	66.27	66.27	-0.72%	11,779,800
Nov 4, 2025	66.52	68.07	66.41	66.75	66.75	0.30%	16,831,160
Nov 3, 2025	67.41	67.80	66.11	66.55	66.55	-1.86%	21,760,930
Oct 31, 2025	70.88	71.29	67.51	67.81	67.81	-4.36%	32,392,020
Oct 30, 2025	70.10	73.19	70.10	70.90	70.90	1.21%	31,562,200
Oct 29, 2025	68.98	70.25	68.66	70.05	70.05	1.49%	16,911,050
Oct 28, 2025	69.71	70.00	68.48	69.02	69.02	-1.29%	16,762,890
Oct 27, 2025	69.17	70.50	68.47	69.92	69.92	1.66%	28,568,110
Oct 24, 2025	68.30	69.27	67.74	68.78	68.78	-0.03%	20,002,370
Oct 23, 2025	68.30	69.50	67.66	68.80	68.80	0.17%	16,136,390
Oct 22, 2025	67.80	68.99	67.48	68.68	68.68	0.56%	20,083,470
Oct 21, 2025	66.80	68.85	66.72	68.30	68.30	1.55%	27,933,020
Oct 20, 2025	68.38	68.60	66.81	67.26	67.26	0.45%	29,477,050
Oct 17, 2025	68.64	69.21	66.79	66.96	66.96	-2.43%	32,529,780
Oct 16, 2025	67.88	69.95	67.70	68.63	68.63	1.12%	42,755,960
Oct 15, 2025	65.33	68.05	65.33	67.87	67.87	3.62%	44,363,830
Oct 14, 2025	66.00	67.00	64.97	65.50	65.50	5.34%	62,087,170
Oct 13, 2025	61.35	63.06	61.10	62.18	62.18	-0.83%	20,551,930
Oct 10, 2025	61.25	64.13	61.12	62.70	62.70	1.52%	30,707,120
Oct 9, 2025	60.20	61.88	59.40	61.76	61.76	0.98%	24,636,950
Sep 30, 2025	61.41	62.59	60.69	61.16	61.16	-0.89%	25,628,840
Sep 29, 2025	60.10	63.72	59.50	61.71	61.71	2.22%	44,657,080
Sep 26, 2025	59.13	60.54	58.70	60.37	60.37	1.92%	23,264,560
Sep 25, 2025	59.41	59.70	59.00	59.23	59.23	-0.65%	10,752,730
Sep 24, 2025	59.44	59.88	58.80	59.62	59.62	-0.07%	17,853,600
Sep 23, 2025	59.08	60.32	58.52	59.66	59.66	0.98%	22,591,110
Sep 22, 2025	58.90	59.33	58.50	59.08	59.08	0.48%	12,349,350
Sep 19, 2025	59.50	59.71	58.72	58.80	58.80	-1.52%	19,688,360