SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	59.58	60.23	58.04	58.72	58.72	-2.39%	22,835,500
May 26, 2026	59.50	61.70	59.00	60.16	60.16	1.28%	32,565,950
May 25, 2026	58.51	59.99	58.40	59.40	59.40	1.52%	16,746,010
May 22, 2026	59.30	59.60	58.30	58.51	58.51	-1.15%	17,367,040
May 21, 2026	59.99	61.77	59.12	59.19	59.19	-0.79%	23,381,760
May 20, 2026	60.07	60.32	59.06	59.66	59.66	-1.27%	13,128,280
May 19, 2026	60.30	60.98	59.86	60.43	60.43	0.52%	14,792,050
May 18, 2026	60.80	60.80	59.70	60.12	60.12	-1.80%	14,786,710
May 15, 2026	62.40	62.67	60.80	61.22	61.22	-1.86%	17,499,150
May 14, 2026	63.88	64.19	62.31	62.38	62.38	-2.61%	20,619,180
May 13, 2026	64.98	65.18	63.20	64.05	64.05	-1.85%	26,340,770
May 12, 2026	65.62	66.25	64.90	65.26	65.26	-0.91%	18,858,980
May 11, 2026	64.51	66.57	64.11	65.86	65.86	1.32%	33,326,060
May 8, 2026	65.06	65.20	64.20	65.00	65.00	-0.60%	16,283,100
May 7, 2026	65.10	66.34	64.98	65.39	65.39	1.10%	26,714,810
May 6, 2026	64.40	65.33	63.55	64.68	64.68	0.43%	24,924,370
Apr 30, 2026	65.10	67.16	64.15	64.40	64.40	0.47%	32,424,410
Apr 29, 2026	62.38	64.25	62.12	64.10	64.10	2.87%	30,405,830
Apr 28, 2026	62.05	63.32	61.74	62.31	62.31	0.21%	14,958,960
Apr 27, 2026	62.29	63.21	62.02	62.18	62.18	-0.37%	12,286,050
Apr 24, 2026	62.41	62.75	61.23	62.41	62.41	-0.70%	14,705,700
Apr 23, 2026	63.63	64.50	62.39	62.85	62.85	-1.32%	17,581,880
Apr 22, 2026	64.13	65.17	63.31	63.69	63.69	-0.36%	21,265,970
Apr 21, 2026	64.10	64.80	63.40	63.92	63.92	-0.87%	16,005,150
Apr 20, 2026	64.27	64.49	63.50	64.48	64.48	0.33%	18,108,880
Apr 17, 2026	63.26	65.16	62.73	64.27	64.27	0.59%	31,237,510
Apr 16, 2026	61.67	64.13	61.38	63.89	63.89	3.62%	29,435,020
Apr 15, 2026	62.54	62.70	61.40	61.66	61.66	-0.80%	16,896,590
Apr 14, 2026	61.72	62.54	61.35	62.16	62.16	1.39%	18,997,660
Apr 13, 2026	61.20	61.67	60.91	61.31	61.31	-1.59%	15,922,610
Apr 10, 2026	61.61	63.30	61.61	62.30	62.30	1.90%	21,616,060
Apr 9, 2026	62.16	62.35	60.91	61.14	61.14	-3.06%	18,985,660
Apr 8, 2026	60.67	63.55	60.67	63.07	63.07	6.32%	30,268,000
Apr 7, 2026	59.81	60.16	58.95	59.32	59.32	-0.80%	14,840,200
Apr 3, 2026	60.94	60.97	59.75	59.80	59.80	-1.40%	12,091,040
Apr 2, 2026	62.20	62.21	60.32	60.65	60.65	-2.77%	18,600,490
Apr 1, 2026	62.59	63.37	61.89	62.38	62.38	1.38%	16,316,410
Mar 31, 2026	61.82	63.15	61.51	61.53	61.53	-0.65%	16,673,090
Mar 30, 2026	62.81	63.87	61.41	61.93	61.93	-2.20%	23,336,960
Mar 27, 2026	62.53	63.99	62.53	63.32	63.32	-0.67%	16,685,460
Mar 26, 2026	66.21	66.50	63.57	63.75	63.75	-4.28%	22,010,900
Mar 25, 2026	65.70	67.16	65.58	66.60	66.60	1.88%	15,487,310
Mar 24, 2026	66.48	66.55	64.50	65.37	65.37	-0.27%	20,035,070
Mar 23, 2026	67.37	67.90	65.31	65.55	65.55	-4.67%	28,883,950
Mar 20, 2026	70.58	70.76	68.75	68.76	68.76	-2.16%	15,269,590
Mar 19, 2026	71.68	71.88	70.12	70.28	70.28	-3.08%	15,362,970
Mar 18, 2026	72.03	72.75	71.00	72.51	72.51	0.67%	17,676,000
Mar 17, 2026	70.10	73.77	70.10	72.03	72.03	3.08%	27,258,510
Mar 16, 2026	70.80	71.33	69.66	69.88	69.88	-1.30%	16,876,960
Mar 13, 2026	71.69	72.08	70.77	70.80	70.80	-1.56%	10,663,530