SHA:601336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	63.24	63.30	62.35	62.87	62.87	-0.43%	16,585,600
Jul 31, 2026	62.12	63.72	62.12	63.14	63.14	0.69%	22,658,813
Jul 30, 2026	62.50	63.22	61.82	62.71	62.71	-0.43%	22,293,183
Jul 29, 2026	62.83	63.32	62.41	62.98	62.98	0.32%	15,982,994
Jul 28, 2026	62.91	63.38	62.35	62.78	62.78	-0.82%	13,183,432
Jul 27, 2026	62.98	63.32	62.00	63.30	63.30	0.29%	18,363,024
Jul 24, 2026	65.31	65.59	62.62	63.12	63.12	-3.96%	27,336,196
Jul 23, 2026	65.04	66.10	64.51	65.72	65.72	0.60%	23,061,560
Jul 22, 2026	64.01	65.88	63.23	65.33	65.33	1.07%	30,952,461
Jul 21, 2026	64.89	65.89	63.66	64.64	64.64	-0.31%	29,051,421
Jul 20, 2026	63.00	65.45	62.99	64.84	64.84	3.25%	36,171,240
Jul 17, 2026	63.89	64.78	62.61	62.80	62.80	-2.41%	25,110,709
Jul 16, 2026	64.88	65.33	63.88	64.35	64.35	-1.83%	22,485,860
Jul 15, 2026	64.00	66.66	63.55	65.55	65.55	1.61%	39,626,120
Jul 14, 2026	63.48	64.97	61.81	64.51	64.51	4.08%	41,989,290
Jul 13, 2026	62.21	62.70	60.87	61.98	61.98	-1.59%	23,073,281
Jul 10, 2026	61.85	63.30	61.40	62.98	62.98	0.74%	25,003,910
Jul 9, 2026	62.41	62.82	60.61	62.52	62.52	-0.87%	30,421,902
Jul 8, 2026	62.86	63.94	62.21	63.07	63.07	-0.38%	21,432,060
Jul 7, 2026	63.58	63.99	62.63	63.31	63.31	-1.81%	23,632,930
Jul 6, 2026	63.52	64.98	62.90	64.48	64.48	1.51%	40,101,269
Jul 3, 2026	64.02	65.27	62.80	63.52	63.52	0.06%	30,499,892
Jul 2, 2026	64.88	65.98	63.31	63.48	63.48	-2.91%	40,621,809
Jul 1, 2026	59.27	65.63	59.01	65.38	65.38	9.59%	67,016,041
Jun 30, 2026	59.77	60.77	58.80	59.66	59.66	-1.37%	26,208,898
Jun 29, 2026	59.90	61.50	58.82	60.49	60.49	1.49%	27,164,220
Jun 26, 2026	62.58	63.85	59.59	59.60	59.60	-6.05%	39,432,690
Jun 25, 2026	60.81	65.28	60.76	63.44	63.44	2.57%	47,334,050
Jun 24, 2026	62.88	62.97	60.51	61.85	61.85	-0.75%	33,510,517
Jun 23, 2026	63.80	64.50	61.62	62.32	62.32	-1.56%	47,936,730
Jun 22, 2026	56.80	63.31	56.35	63.31	63.31	10.01%	68,668,250
Jun 18, 2026	61.60	61.60	57.25	57.55	57.55	-6.80%	47,928,280
Jun 17, 2026	62.40	62.46	61.07	61.75	61.75	-0.37%	24,885,432
Jun 16, 2026	62.60	63.25	61.50	61.98	61.98	-1.93%	25,267,060
Jun 15, 2026	61.86	63.99	61.36	63.20	63.20	2.83%	36,743,510
Jun 12, 2026	58.62	61.80	58.00	61.46	61.46	3.78%	40,444,010
Jun 11, 2026	58.21	60.49	58.21	59.22	59.22	2.05%	34,445,070
Jun 10, 2026	55.70	58.30	55.41	58.03	58.03	3.87%	34,016,320
Jun 9, 2026	55.29	56.08	55.01	55.87	55.87	0.79%	16,294,145
Jun 8, 2026	56.90	57.75	55.22	55.43	55.43	-1.63%	22,790,168
Jun 5, 2026	56.24	58.77	56.15	56.35	56.35	0.57%	31,945,180
Jun 4, 2026	57.20	57.66	55.82	56.03	56.03	-2.71%	21,283,150
Jun 3, 2026	57.78	58.20	56.53	57.59	57.59	-0.21%	21,530,900
Jun 2, 2026	58.76	58.80	57.20	57.71	57.71	-1.77%	24,977,370
Jun 1, 2026	59.31	59.65	58.22	58.75	58.75	-1.59%	21,520,130
May 29, 2026	58.38	60.78	58.32	59.70	59.70	2.24%	32,849,840
May 28, 2026	59.58	59.58	57.52	58.39	58.39	-0.56%	17,891,720
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