SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	58.52	58.55	57.50	57.63	57.63	-1.34%	10,703,030
Sep 14, 2026	58.18	58.80	58.17	58.41	58.41	0.19%	8,942,094
Sep 11, 2026	59.36	59.38	57.95	58.30	58.30	-2.38%	17,982,737
Sep 10, 2026	59.80	60.14	59.40	59.72	59.72	-0.35%	12,794,450
Sep 9, 2026	59.88	60.20	59.51	59.93	59.93	-0.22%	16,833,379
Sep 8, 2026	60.42	61.06	59.88	60.06	60.06	-1.02%	18,405,129
Sep 7, 2026	62.80	62.81	60.55	60.68	60.68	-2.52%	25,854,103
Sep 4, 2026	61.95	63.43	61.95	62.25	62.25	0.53%	23,469,626
Sep 3, 2026	60.80	62.84	60.58	61.92	61.92	2.26%	31,962,963
Sep 2, 2026	61.18	61.86	60.24	60.55	60.55	-1.54%	19,992,403
Sep 1, 2026	59.82	62.00	59.68	61.50	61.50	2.30%	39,390,650
Aug 31, 2026	59.81	60.12	59.18	60.12	60.12	0.54%	16,316,287
Aug 28, 2026	60.31	60.36	59.65	59.80	59.80	-1.30%	19,173,631
Aug 27, 2026	60.10	60.71	59.80	60.59	60.59	-0.64%	26,590,367
Aug 26, 2026	59.29	61.00	59.10	60.98	60.98	2.73%	25,935,211
Aug 25, 2026	59.50	59.86	58.72	59.36	59.36	-0.12%	14,198,265
Aug 24, 2026	58.66	59.88	58.29	59.43	59.43	1.09%	22,758,220
Aug 21, 2026	58.36	59.09	57.96	58.79	58.79	1.22%	18,712,760
Aug 20, 2026	57.47	58.20	57.45	58.08	58.08	0.73%	10,526,900
Aug 19, 2026	57.75	58.24	57.36	57.66	57.66	-0.48%	14,770,760
Aug 18, 2026	58.21	58.48	57.38	57.94	57.94	-1.04%	11,119,782
Aug 17, 2026	57.62	58.58	57.37	58.55	58.55	1.33%	11,281,390
Aug 14, 2026	58.32	58.36	57.61	57.78	57.78	-1.21%	14,054,087
Aug 13, 2026	58.72	59.04	58.41	58.49	58.49	-0.58%	13,389,370
Aug 12, 2026	58.31	58.95	58.01	58.83	58.83	0.81%	11,695,885
Aug 11, 2026	59.86	60.06	58.31	58.36	58.36	-2.83%	24,455,754
Aug 10, 2026	60.30	60.76	59.86	60.06	60.06	-0.99%	15,134,712
Aug 7, 2026	60.30	60.76	59.89	60.66	60.66	0.48%	17,027,250
Aug 6, 2026	63.00	63.18	61.88	62.43	60.37	-1.39%	21,532,359
Aug 5, 2026	62.15	63.34	61.60	63.31	61.22	1.64%	24,477,937
Aug 4, 2026	62.85	62.90	62.20	62.29	60.23	-0.92%	15,638,538
Aug 3, 2026	63.24	63.30	62.35	62.87	60.80	-0.43%	16,585,601
Jul 31, 2026	62.12	63.72	62.12	63.14	61.06	0.69%	22,658,813
Jul 30, 2026	62.50	63.22	61.82	62.71	60.64	-0.43%	22,293,183
Jul 29, 2026	62.83	63.32	62.41	62.98	60.90	0.32%	15,982,994
Jul 28, 2026	62.91	63.38	62.35	62.78	60.71	-0.82%	13,183,432
Jul 27, 2026	62.98	63.32	62.00	63.30	61.21	0.29%	18,363,024
Jul 24, 2026	65.31	65.59	62.62	63.12	61.04	-3.96%	27,336,196
Jul 23, 2026	65.04	66.10	64.51	65.72	63.55	0.60%	23,061,560
Jul 22, 2026	64.01	65.88	63.23	65.33	63.17	1.07%	30,952,461
Jul 21, 2026	64.89	65.89	63.66	64.64	62.51	-0.31%	29,051,421
Jul 20, 2026	63.00	65.45	62.99	64.84	62.70	3.25%	36,171,249
Jul 17, 2026	63.89	64.78	62.61	62.80	60.73	-2.41%	25,110,709
Jul 16, 2026	64.88	65.33	63.88	64.35	62.23	-1.83%	22,485,860
Jul 15, 2026	64.00	66.66	63.55	65.55	63.39	1.61%	39,626,126
Jul 14, 2026	63.48	64.97	61.81	64.51	62.38	4.08%	41,989,294
Jul 13, 2026	62.21	62.70	60.87	61.98	59.93	-1.59%	23,073,281
Jul 10, 2026	61.85	63.30	61.40	62.98	60.90	0.74%	25,003,919
Jul 9, 2026	62.41	62.82	60.61	62.52	60.46	-0.87%	30,421,902
Jul 8, 2026	62.86	63.94	62.21	63.07	60.99	-0.38%	21,432,061