SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	79.51	81.16	79.51	80.15	80.15	-0.31%	14,125,493
Feb 5, 2026	81.50	82.37	79.59	80.40	80.40	-1.41%	16,228,032
Feb 4, 2026	80.58	82.68	80.33	81.55	81.55	1.34%	14,585,980
Feb 3, 2026	82.00	82.25	79.00	80.47	80.47	-0.51%	20,178,560
Feb 2, 2026	82.80	84.49	80.58	80.88	80.88	-2.79%	23,471,770
Jan 30, 2026	85.01	85.01	82.26	83.20	83.20	-2.13%	22,858,780
Jan 29, 2026	82.68	85.85	82.23	85.01	85.01	2.81%	31,958,568
Jan 28, 2026	81.51	84.01	80.71	82.69	82.69	0.93%	27,229,013
Jan 27, 2026	79.30	83.98	79.30	81.93	81.93	2.41%	34,159,300
Jan 26, 2026	76.80	81.09	76.66	80.00	80.00	4.23%	34,938,670
Jan 23, 2026	77.89	78.22	75.76	76.75	76.75	-1.39%	22,133,920
Jan 22, 2026	79.49	80.13	77.43	77.83	77.83	-2.47%	23,416,160
Jan 21, 2026	80.85	81.46	79.72	79.80	79.80	-1.31%	16,732,820
Jan 20, 2026	80.70	81.48	79.19	80.86	80.86	0.19%	21,742,060
Jan 19, 2026	81.66	82.50	79.66	80.71	80.71	-1.68%	23,913,950
Jan 16, 2026	83.00	85.80	81.55	82.09	82.09	-1.51%	27,682,961
Jan 15, 2026	82.08	85.09	82.08	83.35	83.35	0.66%	27,585,110
Jan 14, 2026	82.60	84.50	81.70	82.80	82.80	-0.80%	30,134,330
Jan 13, 2026	80.04	84.59	79.81	83.47	83.47	4.26%	34,127,800
Jan 12, 2026	80.33	81.27	79.10	80.06	80.06	-0.40%	27,067,310
Jan 9, 2026	81.00	81.95	78.02	80.38	80.38	-1.31%	34,047,442
Jan 8, 2026	81.99	83.12	79.99	81.45	81.45	-1.06%	34,077,270
Jan 7, 2026	80.50	83.69	80.45	82.32	82.32	1.88%	36,047,880
Jan 6, 2026	75.88	81.75	75.86	80.80	80.80	6.48%	50,949,510
Jan 5, 2026	70.50	76.05	70.50	75.88	75.88	8.87%	39,379,790
Dec 31, 2025	70.00	70.45	69.48	69.70	69.70	-0.54%	10,726,510
Dec 30, 2025	70.90	71.00	69.92	70.08	70.08	-1.31%	13,870,610
Dec 29, 2025	71.14	72.05	70.92	71.01	71.01	-0.41%	13,395,591
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