SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	50.78	51.23	50.27	51.05	51.05	0.10%	10,033,080
Oct 23, 2026	49.41	51.07	49.13	51.00	51.00	2.39%	15,788,418
Oct 22, 2026	50.79	50.94	49.58	49.81	49.81	-1.95%	13,115,055
Oct 21, 2026	51.38	51.57	50.73	50.80	50.80	-1.11%	8,619,532
Oct 20, 2026	52.49	52.67	51.20	51.37	51.37	-2.51%	13,144,407
Oct 19, 2026	51.93	52.74	51.92	52.69	52.69	0.73%	7,156,062
Oct 16, 2026	52.65	52.88	51.90	52.31	52.31	-0.11%	9,465,091
Oct 15, 2026	52.72	53.04	51.86	52.37	52.37	-1.74%	15,469,920
Oct 14, 2026	54.98	54.98	53.15	53.30	53.30	-3.30%	16,439,728
Oct 13, 2026	56.04	56.05	54.91	55.12	55.12	-2.06%	11,786,240
Oct 12, 2026	56.90	57.21	56.02	56.28	56.28	-1.09%	12,300,580
Oct 9, 2026	56.00	57.00	55.84	56.90	56.90	1.39%	9,518,063
Oct 8, 2026	56.10	56.85	55.90	56.12	56.12	-0.41%	7,659,368
Sep 30, 2026	55.93	56.47	55.88	56.35	56.35	0.73%	6,361,839
Sep 29, 2026	55.97	56.29	55.82	55.94	55.94	0.07%	6,421,651
Sep 28, 2026	57.26	57.45	55.86	55.90	55.90	-2.92%	13,073,588
Sep 24, 2026	57.80	57.88	56.88	57.58	57.58	-0.52%	12,178,154
Sep 23, 2026	58.50	58.66	57.85	57.88	57.88	-1.36%	8,383,247
Sep 22, 2026	58.32	58.86	58.12	58.68	58.68	0.24%	11,633,853
Sep 21, 2026	58.00	58.56	57.80	58.54	58.54	0.62%	10,316,803
Sep 18, 2026	57.50	58.27	57.45	58.18	58.18	1.31%	12,482,194
Sep 17, 2026	57.27	57.57	56.89	57.43	57.43	-0.05%	9,990,348
Sep 16, 2026	57.63	57.74	56.77	57.46	57.46	-0.29%	10,930,172
Sep 15, 2026	58.52	58.55	57.50	57.63	57.63	-1.34%	10,703,032
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%	39,390,651
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%	18,712,769
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%	14,770,765
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%	13,389,377
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