SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	71.68	72.26	70.80	71.30	71.30	-0.77%	18,883,363
Dec 25, 2025	70.95	73.16	70.91	71.85	71.85	0.88%	17,772,364
Dec 24, 2025	72.43	72.57	71.01	71.22	71.22	-2.05%	17,803,450
Dec 23, 2025	71.60	73.45	71.52	72.71	72.71	1.55%	22,277,365
Dec 22, 2025	71.16	72.06	70.20	71.60	71.60	0.62%	17,630,210
Dec 19, 2025	70.36	72.52	69.80	71.16	71.16	1.04%	21,449,499
Dec 18, 2025	68.90	71.20	68.68	70.43	70.43	1.90%	24,084,850
Dec 17, 2025	67.59	69.68	67.40	69.12	69.12	2.45%	22,986,800
Dec 16, 2025	68.86	69.65	67.07	67.47	67.47	-2.32%	18,899,750
Dec 15, 2025	66.78	69.97	66.69	69.07	69.07	2.60%	26,789,160
Dec 12, 2025	66.60	67.60	65.52	67.32	67.32	0.36%	16,595,010
Dec 11, 2025	68.08	68.59	67.00	67.08	66.41	-1.45%	10,900,828
Dec 10, 2025	67.27	68.23	66.70	68.07	67.39	1.42%	12,275,500
Dec 9, 2025	67.67	68.30	66.88	67.12	66.45	-1.08%	11,366,910
Dec 8, 2025	67.10	68.99	67.10	67.85	67.17	1.22%	20,421,300
Dec 5, 2025	64.02	67.57	63.98	67.03	66.36	4.57%	26,504,530
Dec 4, 2025	64.39	64.88	63.91	64.10	63.46	-0.34%	9,467,491
Dec 3, 2025	65.16	65.49	64.11	64.32	63.68	-1.46%	12,519,470
Dec 2, 2025	65.52	66.42	65.05	65.27	64.62	-0.76%	9,750,543
Dec 1, 2025	65.67	65.79	64.70	65.77	65.11	0.15%	13,078,710
Nov 28, 2025	65.33	66.28	64.80	65.67	65.01	0.03%	10,919,220
Nov 27, 2025	65.65	66.35	65.00	65.65	64.99	-0.41%	12,450,880
Nov 26, 2025	65.94	66.24	65.21	65.92	65.26	0.06%	9,568,449
Nov 25, 2025	65.12	66.49	65.00	65.88	65.22	1.76%	11,642,410
Nov 24, 2025	65.65	66.04	64.23	64.74	64.09	-1.01%	16,358,810
Nov 21, 2025	67.13	67.73	65.34	65.40	64.75	-3.54%	19,860,430
Nov 20, 2025	67.80	68.76	67.69	67.80	67.12	-0.59%	12,780,700
Nov 19, 2025	66.97	69.03	66.97	68.20	67.52	1.79%	15,259,560
Nov 18, 2025	67.70	67.90	66.70	67.00	66.33	-1.03%	12,598,090
Nov 17, 2025	68.01	68.29	66.50	67.70	67.02	-0.76%	15,737,870
Nov 14, 2025	68.98	70.10	68.22	68.22	67.54	-1.67%	16,462,510
Nov 13, 2025	69.48	69.77	68.33	69.38	68.69	-0.14%	17,771,920
Nov 12, 2025	67.20	70.06	67.03	69.48	68.79	3.56%	27,350,220
Nov 11, 2025	68.60	68.77	67.09	67.09	66.42	-2.23%	15,038,800
Nov 10, 2025	67.07	68.80	66.51	68.62	67.93	2.05%	17,470,370
Nov 7, 2025	67.19	68.34	67.14	67.24	66.57	-0.75%	13,207,300
Nov 6, 2025	66.68	68.59	66.66	67.75	67.07	2.23%	22,936,260
Nov 5, 2025	66.02	66.52	65.72	66.27	65.61	-0.72%	11,779,800
Nov 4, 2025	66.52	68.07	66.41	66.75	66.08	0.30%	16,831,160
Nov 3, 2025	67.41	67.80	66.11	66.55	65.89	-1.86%	21,760,930
Oct 31, 2025	70.88	71.29	67.51	67.81	67.13	-4.36%	32,392,020
Oct 30, 2025	70.10	73.19	70.10	70.90	70.19	1.21%	31,562,200
Oct 29, 2025	68.98	70.25	68.66	70.05	69.35	1.49%	16,911,050
Oct 28, 2025	69.71	70.00	68.48	69.02	68.33	-1.29%	16,762,890
Oct 27, 2025	69.17	70.50	68.47	69.92	69.22	1.66%	28,568,110
Oct 24, 2025	68.30	69.27	67.74	68.78	68.09	-0.03%	20,002,370
Oct 23, 2025	68.30	69.50	67.66	68.80	68.11	0.17%	16,136,390
Oct 22, 2025	67.80	68.99	67.48	68.68	67.99	0.56%	20,083,470
Oct 21, 2025	66.80	68.85	66.72	68.30	67.62	1.55%	27,933,020
Oct 20, 2025	68.38	68.60	66.81	67.26	66.59	0.45%	29,477,050